Novatek Microelectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	457.00	470.50	455.00	470.00	403.86	11,117,748
2023-10-31	453.50	459.00	449.50	454.50	390.54	6,633,900
2023-10-30	437.50	459.00	437.00	452.00	388.40	10,745,407
2023-10-27	431.50	432.50	429.00	432.00	371.21	1,839,455
2023-10-26	432.50	433.00	426.00	429.50	369.06	3,204,056
2023-10-25	431.50	440.50	431.50	435.50	374.22	2,923,891
2023-10-24	430.00	433.00	425.50	429.50	369.06	1,707,793
2023-10-23	440.00	444.00	429.00	430.50	369.92	3,463,286
2023-10-20	439.50	443.00	433.50	440.00	378.08	3,484,051
2023-10-19	432.50	440.00	430.50	438.50	376.80	2,981,623
2023-10-18	430.50	439.50	429.50	436.00	374.65	4,249,199
2023-10-17	433.50	437.50	427.00	430.00	369.49	3,010,849
2023-10-16	434.00	434.00	427.50	431.50	370.78	2,370,628
2023-10-13	433.00	438.00	431.50	436.50	375.08	2,391,489
2023-10-12	439.50	439.50	429.00	432.00	371.21	3,158,182
2023-10-11	433.00	440.50	433.00	437.00	375.51	4,582,020
2023-10-06	438.50	440.00	431.00	431.50	370.78	4,123,400
2023-10-05	433.50	441.50	431.00	440.50	378.51	3,852,744
2023-10-04	427.50	434.00	423.00	431.50	370.78	2,535,648
2023-10-03	428.00	438.00	426.50	431.00	370.35	2,671,785
2023-10-02	424.50	429.00	420.00	428.00	367.77	2,542,501
2023-09-28	427.50	427.50	420.50	423.00	363.48	5,526,545
2023-09-27	424.50	429.50	422.50	429.50	369.06	3,610,243
2023-09-26	437.00	438.00	426.00	427.00	366.91	3,174,861
2023-09-25	435.00	444.50	434.50	440.00	378.08	3,028,180
2023-09-22	429.00	437.50	429.00	437.50	375.94	1,910,724
2023-09-21	424.50	433.50	422.00	433.00	372.07	3,187,350
2023-09-20	439.00	442.50	431.00	431.50	370.78	4,350,765
2023-09-19	450.00	451.50	435.50	445.50	382.81	5,620,583
2023-09-18	455.00	461.50	446.50	447.50	384.53	5,562,219
2023-09-15	451.00	464.00	451.00	464.00	398.71	9,142,625
2023-09-14	440.00	450.00	438.00	449.50	386.25	6,484,158
2023-09-13	432.00	439.00	432.00	438.50	376.80	4,319,666
2023-09-12	431.50	434.00	422.50	434.00	372.93	3,436,740
2023-09-11	427.50	433.00	427.00	428.50	368.20	3,021,017
2023-09-08	424.50	428.00	418.50	427.50	367.34	3,428,223
2023-09-07	423.50	430.50	423.50	427.00	366.91	3,556,975
2023-09-06	423.50	427.00	420.00	425.00	365.20	3,785,319
2023-09-05	408.00	423.00	406.00	422.00	362.62	5,208,546
2023-09-04	405.00	412.00	399.00	410.50	352.74	3,071,281
2023-09-01	400.50	404.50	400.50	403.00	346.29	1,742,179
2023-08-31	397.00	404.00	396.50	399.50	343.28	2,702,437
2023-08-30	398.00	399.00	395.50	397.00	341.14	1,465,826
2023-08-29	398.00	398.50	393.00	395.50	339.85	1,730,844
2023-08-28	394.00	397.50	391.50	393.50	338.13	1,853,453
2023-08-25	389.00	394.00	388.50	392.50	337.27	2,529,059
2023-08-24	387.00	392.50	386.00	390.00	335.12	2,079,431
2023-08-23	382.00	386.00	381.00	385.00	330.82	1,323,489
2023-08-22	383.50	387.50	380.50	382.50	328.68	2,452,523
2023-08-21	384.00	386.00	380.00	381.50	327.82	4,385,988
2023-08-18	385.00	392.00	385.00	386.00	331.68	4,340,622
2023-08-17	386.00	390.00	382.50	388.50	333.83	4,059,763
2023-08-16	388.00	391.00	385.00	389.50	334.69	4,768,742
2023-08-15	392.50	393.00	389.50	390.00	335.12	2,720,851
2023-08-14	393.00	394.00	388.00	390.50	335.55	2,955,544
2023-08-11	394.00	400.00	392.00	395.00	339.42	3,301,693
2023-08-10	395.00	399.00	392.50	393.50	338.13	4,970,843
2023-08-09	406.00	408.00	391.00	397.00	341.14	11,634,619
2023-08-08	428.00	429.00	413.00	417.50	358.75	5,027,529
2023-08-07	426.50	429.00	421.00	427.50	367.34	3,281,273

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	23.0000 TWD
2025-07-09	28.0000 TWD
2024-07-10	32.0000 TWD
2023-07-11	37.0000 TWD
2022-07-12	51.5000 TWD
2021-08-17	15.6000 TWD
2020-07-13	10.5000 TWD
2019-07-12	8.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.