Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 360.00 | 366.50 | 358.00 | 364.00 | 285.90 | 8,905,044 |
| 2023-02-06 | 360.50 | 364.50 | 356.00 | 356.00 | 279.61 | 5,008,562 |
| 2023-02-03 | 361.50 | 363.50 | 357.00 | 363.00 | 285.11 | 6,427,821 |
| 2023-02-02 | 357.00 | 363.50 | 356.00 | 361.00 | 283.54 | 7,491,884 |
| 2023-02-01 | 355.00 | 362.00 | 352.00 | 353.50 | 277.65 | 7,981,477 |
| 2023-01-31 | 353.00 | 364.50 | 351.00 | 355.00 | 278.83 | 10,327,033 |
| 2023-01-30 | 356.50 | 357.50 | 349.00 | 351.00 | 275.69 | 7,243,225 |
| 2023-01-17 | 347.00 | 348.00 | 344.00 | 348.00 | 273.33 | 3,037,580 |
| 2023-01-16 | 350.00 | 351.00 | 343.00 | 345.00 | 270.97 | 3,698,374 |
| 2023-01-13 | 346.00 | 348.00 | 342.50 | 346.00 | 271.76 | 5,659,360 |
| 2023-01-12 | 347.00 | 350.00 | 342.00 | 344.50 | 270.58 | 6,493,278 |
| 2023-01-11 | 349.50 | 351.00 | 346.00 | 350.50 | 275.29 | 6,227,477 |
| 2023-01-10 | 347.00 | 353.50 | 340.00 | 347.00 | 272.54 | 9,834,504 |
| 2023-01-09 | 357.00 | 357.50 | 343.00 | 348.50 | 273.72 | 9,852,115 |
| 2023-01-06 | 342.00 | 352.00 | 339.00 | 352.00 | 276.47 | 10,259,143 |
| 2023-01-05 | 340.00 | 344.50 | 336.50 | 339.00 | 266.26 | 7,949,263 |
| 2023-01-04 | 330.50 | 338.00 | 328.00 | 335.50 | 263.51 | 9,147,772 |
| 2023-01-03 | 313.00 | 334.50 | 312.50 | 334.50 | 262.73 | 11,578,219 |
| 2022-12-30 | 321.00 | 324.00 | 315.00 | 315.50 | 247.80 | 5,145,862 |
| 2022-12-29 | 306.00 | 317.50 | 302.00 | 317.50 | 249.37 | 5,190,825 |
| 2022-12-28 | 315.00 | 316.50 | 307.00 | 309.00 | 242.70 | 5,918,380 |
| 2022-12-27 | 311.50 | 329.00 | 311.50 | 319.00 | 250.55 | 13,604,843 |
| 2022-12-26 | 303.50 | 307.50 | 300.50 | 306.50 | 240.73 | 2,756,680 |
| 2022-12-23 | 299.00 | 303.50 | 297.00 | 301.50 | 236.81 | 2,959,910 |
| 2022-12-22 | 298.50 | 305.00 | 297.00 | 302.00 | 237.20 | 8,827,957 |
| 2022-12-21 | 300.00 | 304.00 | 296.50 | 298.00 | 234.06 | 9,331,648 |
| 2022-12-20 | 306.00 | 312.00 | 300.00 | 300.00 | 235.63 | 10,739,461 |
| 2022-12-19 | 310.00 | 311.50 | 301.50 | 309.00 | 242.70 | 12,556,876 |
| 2022-12-16 | 302.50 | 314.50 | 301.00 | 314.50 | 247.02 | 11,154,851 |
| 2022-12-15 | 305.00 | 308.50 | 303.00 | 308.50 | 242.31 | 4,683,270 |
| 2022-12-14 | 297.00 | 307.00 | 296.50 | 307.00 | 241.13 | 5,951,718 |
| 2022-12-13 | 296.00 | 299.00 | 295.00 | 295.50 | 232.09 | 3,013,647 |
| 2022-12-12 | 299.00 | 299.00 | 292.00 | 296.50 | 232.88 | 3,136,736 |
| 2022-12-09 | 299.00 | 302.50 | 298.00 | 299.00 | 234.84 | 3,452,544 |
| 2022-12-08 | 303.50 | 303.50 | 295.00 | 297.50 | 233.67 | 6,062,334 |
| 2022-12-07 | 296.00 | 305.00 | 296.00 | 305.00 | 239.56 | 9,492,306 |
| 2022-12-06 | 296.00 | 298.50 | 292.50 | 298.50 | 234.45 | 7,714,397 |
| 2022-12-05 | 295.00 | 302.00 | 294.00 | 300.50 | 236.02 | 5,353,898 |
| 2022-12-02 | 294.50 | 299.00 | 293.50 | 299.00 | 234.84 | 3,553,145 |
| 2022-12-01 | 300.50 | 302.50 | 297.00 | 297.00 | 233.27 | 5,223,104 |
| 2022-11-30 | 291.50 | 298.50 | 290.00 | 298.50 | 234.45 | 5,895,308 |
| 2022-11-29 | 290.50 | 294.00 | 288.50 | 293.00 | 230.13 | 2,816,453 |
| 2022-11-28 | 291.00 | 295.50 | 290.00 | 291.50 | 228.95 | 2,155,657 |
| 2022-11-25 | 302.00 | 302.50 | 294.00 | 294.50 | 231.31 | 3,802,800 |
| 2022-11-24 | 295.00 | 302.50 | 293.00 | 302.00 | 237.20 | 4,534,734 |
| 2022-11-23 | 297.00 | 297.50 | 291.00 | 291.00 | 228.56 | 3,580,908 |
| 2022-11-22 | 296.00 | 297.00 | 290.00 | 295.00 | 231.70 | 4,963,668 |
| 2022-11-21 | 302.00 | 303.50 | 295.50 | 298.00 | 234.06 | 4,134,108 |
| 2022-11-18 | 308.00 | 314.00 | 299.00 | 301.50 | 236.81 | 8,144,216 |
| 2022-11-17 | 321.00 | 321.50 | 301.00 | 307.00 | 241.13 | 10,372,869 |
| 2022-11-16 | 303.00 | 308.50 | 297.00 | 307.00 | 241.13 | 8,304,116 |
| 2022-11-15 | 296.00 | 301.50 | 294.00 | 301.00 | 236.41 | 5,055,045 |
| 2022-11-14 | 301.00 | 301.50 | 293.50 | 298.00 | 234.06 | 7,589,675 |
| 2022-11-11 | 310.00 | 312.50 | 297.00 | 298.00 | 234.06 | 14,295,127 |
| 2022-11-10 | 285.50 | 293.50 | 283.50 | 290.00 | 227.78 | 19,709,959 |
| 2022-11-09 | 277.50 | 285.00 | 275.00 | 285.00 | 223.85 | 10,604,257 |
| 2022-11-08 | 257.50 | 268.00 | 257.00 | 259.50 | 203.82 | 8,026,695 |
| 2022-11-07 | 251.00 | 257.50 | 248.50 | 255.50 | 200.68 | 4,859,112 |
| 2022-11-04 | 244.00 | 248.00 | 242.00 | 247.50 | 194.39 | 2,504,627 |
| 2022-11-03 | 240.50 | 246.00 | 239.00 | 245.00 | 192.43 | 2,924,024 |
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.