Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 430.00 | 444.00 | 423.50 | 424.00 | 333.02 | 12,963,448 |
| 2023-05-09 | 429.00 | 429.50 | 412.50 | 417.00 | 327.52 | 5,586,842 |
| 2023-05-08 | 434.00 | 435.00 | 428.50 | 429.00 | 336.95 | 3,219,388 |
| 2023-05-05 | 424.50 | 428.00 | 423.00 | 428.00 | 336.16 | 1,173,917 |
| 2023-05-04 | 423.00 | 426.50 | 420.00 | 423.00 | 332.24 | 2,454,706 |
| 2023-05-03 | 422.50 | 427.00 | 418.50 | 426.50 | 334.99 | 2,095,350 |
| 2023-05-02 | 425.00 | 429.00 | 421.00 | 425.50 | 334.20 | 3,048,812 |
| 2023-04-28 | 414.00 | 421.50 | 414.00 | 418.50 | 328.70 | 4,767,039 |
| 2023-04-27 | 410.00 | 418.00 | 402.50 | 410.50 | 322.42 | 5,371,996 |
| 2023-04-26 | 405.00 | 413.00 | 397.50 | 412.00 | 323.60 | 6,164,241 |
| 2023-04-25 | 436.00 | 437.00 | 409.00 | 409.00 | 321.24 | 7,487,619 |
| 2023-04-24 | 433.00 | 443.00 | 432.00 | 438.50 | 344.41 | 2,714,935 |
| 2023-04-21 | 445.00 | 450.00 | 436.00 | 436.00 | 342.45 | 3,692,201 |
| 2023-04-20 | 449.00 | 452.00 | 443.50 | 445.00 | 349.52 | 2,579,285 |
| 2023-04-19 | 451.00 | 455.00 | 448.00 | 450.00 | 353.44 | 3,532,966 |
| 2023-04-18 | 458.00 | 458.00 | 450.00 | 451.00 | 354.23 | 2,792,891 |
| 2023-04-17 | 457.00 | 460.50 | 453.00 | 458.00 | 359.73 | 2,233,653 |
| 2023-04-14 | 455.00 | 461.00 | 449.50 | 459.00 | 360.51 | 3,485,509 |
| 2023-04-13 | 456.00 | 458.00 | 449.00 | 450.00 | 353.44 | 4,162,774 |
| 2023-04-12 | 463.50 | 464.00 | 454.00 | 455.50 | 357.76 | 4,828,444 |
| 2023-04-11 | 453.00 | 464.00 | 452.00 | 463.50 | 364.05 | 7,102,189 |
| 2023-04-10 | 444.00 | 452.00 | 443.00 | 447.50 | 351.48 | 4,484,813 |
| 2023-04-07 | 435.50 | 442.00 | 435.50 | 439.00 | 344.80 | 2,979,650 |
| 2023-04-06 | 433.50 | 441.00 | 432.00 | 435.50 | 342.06 | 7,771,433 |
| 2023-03-31 | 422.00 | 432.00 | 420.00 | 431.50 | 338.91 | 8,917,547 |
| 2023-03-30 | 416.50 | 419.50 | 411.00 | 415.00 | 325.95 | 4,753,911 |
| 2023-03-29 | 426.00 | 428.50 | 409.00 | 414.00 | 325.17 | 7,868,124 |
| 2023-03-28 | 434.00 | 434.50 | 423.00 | 425.50 | 334.20 | 3,843,509 |
| 2023-03-27 | 437.00 | 437.50 | 430.50 | 430.50 | 338.13 | 2,952,647 |
| 2023-03-24 | 434.00 | 437.00 | 433.00 | 436.50 | 342.84 | 4,335,802 |
| 2023-03-23 | 434.50 | 435.00 | 429.50 | 433.00 | 340.09 | 4,471,996 |
| 2023-03-22 | 433.50 | 435.00 | 429.50 | 430.50 | 338.13 | 4,909,220 |
| 2023-03-21 | 433.00 | 434.00 | 428.50 | 429.00 | 336.95 | 2,077,566 |
| 2023-03-20 | 434.50 | 436.00 | 428.50 | 430.00 | 337.74 | 3,497,973 |
| 2023-03-17 | 422.00 | 434.50 | 421.00 | 434.50 | 341.27 | 7,329,207 |
| 2023-03-16 | 408.00 | 419.00 | 408.00 | 417.50 | 327.92 | 6,375,744 |
| 2023-03-15 | 424.00 | 435.00 | 417.00 | 418.00 | 328.31 | 6,777,222 |
| 2023-03-14 | 423.00 | 426.00 | 419.00 | 420.00 | 329.88 | 3,552,333 |
| 2023-03-13 | 420.50 | 428.00 | 417.50 | 428.00 | 336.16 | 5,240,029 |
| 2023-03-10 | 424.00 | 430.00 | 421.00 | 424.00 | 333.02 | 5,260,400 |
| 2023-03-09 | 431.00 | 433.00 | 426.50 | 428.00 | 336.16 | 3,693,032 |
| 2023-03-08 | 424.00 | 431.00 | 422.50 | 429.50 | 337.34 | 5,009,799 |
| 2023-03-07 | 422.50 | 430.50 | 419.50 | 430.50 | 338.13 | 6,093,807 |
| 2023-03-06 | 415.50 | 426.00 | 415.50 | 422.00 | 331.45 | 7,610,417 |
| 2023-03-03 | 413.50 | 414.50 | 407.00 | 410.50 | 322.42 | 4,097,229 |
| 2023-03-02 | 415.00 | 415.00 | 406.50 | 409.50 | 321.63 | 5,318,611 |
| 2023-03-01 | 407.00 | 419.00 | 402.00 | 415.50 | 326.35 | 7,514,105 |
| 2023-02-24 | 414.50 | 420.00 | 401.50 | 407.50 | 320.06 | 10,031,976 |
| 2023-02-23 | 410.50 | 416.50 | 409.00 | 409.00 | 321.24 | 6,202,617 |
| 2023-02-22 | 421.00 | 422.00 | 406.00 | 409.00 | 321.24 | 7,787,623 |
| 2023-02-21 | 411.50 | 425.00 | 410.50 | 425.00 | 333.81 | 9,461,501 |
| 2023-02-20 | 406.00 | 415.00 | 405.00 | 407.50 | 320.06 | 5,801,186 |
| 2023-02-17 | 408.00 | 408.00 | 400.50 | 404.50 | 317.71 | 5,479,438 |
| 2023-02-16 | 398.00 | 402.50 | 394.00 | 402.00 | 315.74 | 5,983,898 |
| 2023-02-15 | 395.50 | 404.50 | 392.00 | 398.00 | 312.60 | 7,988,882 |
| 2023-02-14 | 386.00 | 398.50 | 384.50 | 398.50 | 312.99 | 10,439,171 |
| 2023-02-13 | 383.00 | 386.50 | 378.50 | 380.50 | 298.86 | 5,144,723 |
| 2023-02-10 | 380.50 | 385.00 | 376.00 | 383.50 | 301.21 | 7,283,777 |
| 2023-02-09 | 383.00 | 392.50 | 381.50 | 381.50 | 299.64 | 8,363,072 |
| 2023-02-08 | 374.50 | 398.00 | 373.50 | 390.00 | 306.32 | 20,304,425 |
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.