Novatek Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	426.50	429.00	421.00	427.50	367.34	3,281,273
2023-08-04	430.00	431.00	425.00	425.00	365.20	2,804,956
2023-08-02	434.00	440.50	428.50	432.00	371.21	4,138,351
2023-08-01	432.00	439.50	428.50	437.00	375.51	6,727,458
2023-07-31	425.00	439.00	422.50	424.00	364.34	6,709,668
2023-07-28	413.00	417.00	411.00	416.50	357.89	2,683,381
2023-07-27	406.50	415.00	404.50	415.00	356.60	2,983,222
2023-07-26	410.50	414.50	406.00	406.50	349.30	2,399,643
2023-07-25	409.50	413.00	407.00	408.00	350.59	2,932,150
2023-07-24	405.50	411.00	403.50	405.50	348.44	3,103,911
2023-07-21	407.50	409.00	401.50	408.00	350.59	3,008,510
2023-07-20	406.50	411.50	403.00	409.50	351.88	2,389,184
2023-07-19	408.00	415.00	404.50	404.50	347.58	4,803,330
2023-07-18	409.50	415.50	407.00	410.00	352.31	3,904,273
2023-07-17	409.00	412.00	404.00	406.00	348.87	4,076,470
2023-07-14	404.00	413.50	401.50	409.00	351.45	4,399,737
2023-07-13	395.00	402.50	395.00	399.00	342.85	4,881,803
2023-07-12	398.00	398.50	391.00	394.50	338.99	4,935,392
2023-07-11	394.50	404.00	394.50	397.00	341.14	11,141,774
2023-07-10	439.00	439.50	430.50	430.50	338.13	7,219,070
2023-07-07	431.50	438.00	428.50	435.50	342.06	5,014,924
2023-07-06	437.50	438.50	431.00	435.50	342.06	7,064,506
2023-07-05	442.50	445.00	436.00	438.50	344.41	5,022,033
2023-07-04	430.00	441.50	428.50	440.50	345.98	6,427,416
2023-07-03	425.00	427.00	419.00	425.00	333.81	6,737,804
2023-06-30	442.50	443.00	424.50	426.50	334.99	13,689,718
2023-06-29	463.00	466.00	454.50	456.00	358.16	3,355,496
2023-06-28	455.50	460.50	450.50	459.00	360.51	3,406,846
2023-06-27	449.00	456.50	447.00	452.00	355.01	3,432,754
2023-06-26	445.00	454.50	443.00	450.00	353.44	2,371,531
2023-06-21	445.00	451.50	441.00	450.00	353.44	4,816,780
2023-06-20	456.00	457.00	449.00	449.00	352.66	2,995,673
2023-06-19	457.00	461.00	450.50	455.00	357.37	4,590,379
2023-06-16	453.00	461.50	451.00	458.00	359.73	6,199,512
2023-06-15	457.00	457.50	448.00	450.00	353.44	5,781,287
2023-06-14	461.00	464.50	459.50	460.50	361.69	3,975,391
2023-06-13	463.00	467.00	458.50	466.50	366.40	4,125,986
2023-06-12	469.00	469.00	455.00	455.00	357.37	3,859,876
2023-06-09	462.00	467.50	460.00	463.00	363.65	5,949,120
2023-06-08	453.50	456.50	448.00	455.50	357.76	4,401,186
2023-06-07	450.00	456.50	448.00	456.00	358.16	5,406,915
2023-06-06	439.50	444.50	436.00	444.50	349.12	3,263,440
2023-06-05	433.00	442.00	431.00	438.00	344.02	4,036,696
2023-06-02	427.00	431.50	426.00	431.00	338.52	4,161,632
2023-06-01	422.00	426.00	418.00	424.00	333.02	3,106,488
2023-05-31	420.50	428.00	420.50	425.50	334.20	5,540,000
2023-05-30	424.50	425.00	416.00	423.50	332.63	4,229,974
2023-05-29	420.50	425.00	418.50	423.50	332.63	3,380,906
2023-05-26	416.00	421.00	416.00	416.50	327.13	3,474,328
2023-05-25	415.00	419.00	411.50	414.00	325.17	5,926,840
2023-05-24	406.50	408.00	400.00	407.50	320.06	4,005,958
2023-05-23	408.00	410.00	405.00	409.00	321.24	2,431,056
2023-05-22	408.50	414.00	404.00	408.00	320.46	4,166,809
2023-05-19	411.00	413.00	404.00	407.00	319.67	3,159,937
2023-05-18	406.00	409.50	403.50	407.50	320.06	3,961,677
2023-05-17	404.00	406.00	396.00	400.50	314.57	7,282,808
2023-05-16	405.00	410.00	403.50	406.00	318.89	3,291,922
2023-05-15	407.50	408.00	396.00	400.50	314.57	7,523,744
2023-05-12	413.00	414.50	407.00	411.00	322.81	4,929,555
2023-05-11	423.00	427.00	415.00	415.50	326.35	5,077,646

← NewerPage 14 of 21 · 1,220 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.