Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 243.50 | 247.50 | 241.00 | 246.00 | 193.22 | 2,561,305 |
| 2022-11-01 | 242.50 | 246.00 | 240.50 | 243.50 | 191.25 | 2,074,199 |
| 2022-10-31 | 237.50 | 243.00 | 235.50 | 241.00 | 189.29 | 2,818,366 |
| 2022-10-28 | 239.00 | 239.50 | 228.00 | 237.00 | 186.15 | 4,476,979 |
| 2022-10-27 | 237.00 | 242.00 | 236.50 | 241.00 | 189.29 | 2,822,863 |
| 2022-10-26 | 235.50 | 240.00 | 234.00 | 235.00 | 184.58 | 3,173,459 |
| 2022-10-25 | 246.00 | 248.00 | 235.50 | 235.50 | 184.97 | 4,655,338 |
| 2022-10-24 | 251.00 | 253.00 | 245.50 | 246.00 | 193.22 | 4,002,343 |
| 2022-10-21 | 245.50 | 249.00 | 244.00 | 246.00 | 193.22 | 2,907,956 |
| 2022-10-20 | 239.50 | 245.50 | 239.50 | 245.50 | 192.82 | 4,603,092 |
| 2022-10-19 | 244.50 | 248.00 | 243.50 | 244.00 | 191.65 | 4,559,713 |
| 2022-10-18 | 252.50 | 252.50 | 241.50 | 243.00 | 190.86 | 7,923,065 |
| 2022-10-17 | 239.50 | 249.00 | 237.00 | 249.00 | 195.57 | 6,376,114 |
| 2022-10-14 | 240.00 | 245.50 | 239.50 | 242.50 | 190.47 | 5,045,407 |
| 2022-10-13 | 235.00 | 242.50 | 232.00 | 233.00 | 183.01 | 4,703,342 |
| 2022-10-12 | 234.50 | 241.00 | 231.50 | 237.00 | 186.15 | 5,973,667 |
| 2022-10-11 | 231.50 | 238.00 | 226.00 | 236.50 | 185.75 | 5,115,340 |
| 2022-10-07 | 238.50 | 241.00 | 235.00 | 238.50 | 187.33 | 3,262,859 |
| 2022-10-06 | 240.50 | 242.50 | 236.00 | 240.50 | 188.90 | 4,613,582 |
| 2022-10-05 | 232.50 | 241.50 | 231.50 | 238.50 | 187.33 | 6,651,054 |
| 2022-10-04 | 224.00 | 230.50 | 224.00 | 228.00 | 179.08 | 4,621,484 |
| 2022-10-03 | 215.50 | 220.50 | 213.50 | 217.50 | 170.83 | 3,193,070 |
| 2022-09-30 | 208.00 | 219.50 | 208.00 | 219.00 | 172.01 | 4,184,182 |
| 2022-09-29 | 218.00 | 219.50 | 212.00 | 213.50 | 167.69 | 4,397,175 |
| 2022-09-28 | 223.50 | 224.00 | 214.00 | 214.50 | 168.47 | 6,426,273 |
| 2022-09-27 | 224.50 | 227.00 | 221.50 | 223.50 | 175.54 | 4,521,322 |
| 2022-09-26 | 231.00 | 233.00 | 220.50 | 222.50 | 174.76 | 5,578,410 |
| 2022-09-23 | 236.00 | 241.50 | 235.00 | 235.50 | 184.97 | 3,088,543 |
| 2022-09-22 | 238.50 | 244.50 | 233.00 | 239.50 | 188.11 | 6,939,328 |
| 2022-09-21 | 243.00 | 247.00 | 242.00 | 243.50 | 191.25 | 4,873,500 |
| 2022-09-20 | 250.50 | 253.00 | 243.50 | 243.50 | 191.25 | 6,058,629 |
| 2022-09-19 | 252.00 | 255.50 | 248.50 | 249.50 | 195.97 | 3,878,236 |
| 2022-09-16 | 258.00 | 259.00 | 253.00 | 253.00 | 198.71 | 4,958,459 |
| 2022-09-15 | 257.50 | 264.50 | 257.00 | 260.50 | 204.60 | 3,023,516 |
| 2022-09-14 | 255.50 | 258.50 | 255.00 | 258.00 | 202.64 | 3,238,377 |
| 2022-09-13 | 266.00 | 269.00 | 262.00 | 263.00 | 206.57 | 3,096,572 |
| 2022-09-12 | 261.00 | 267.50 | 261.00 | 266.50 | 209.32 | 3,727,622 |
| 2022-09-08 | 254.50 | 260.00 | 247.00 | 259.00 | 203.43 | 5,118,840 |
| 2022-09-07 | 246.50 | 256.00 | 243.50 | 254.50 | 199.89 | 5,373,479 |
| 2022-09-06 | 252.00 | 255.00 | 250.00 | 251.50 | 197.54 | 2,622,102 |
| 2022-09-05 | 257.50 | 259.50 | 247.00 | 252.50 | 198.32 | 5,598,099 |
| 2022-09-02 | 258.50 | 264.00 | 258.00 | 258.50 | 203.03 | 3,656,260 |
| 2022-09-01 | 260.00 | 262.50 | 257.00 | 258.50 | 203.03 | 4,049,709 |
| 2022-08-31 | 256.50 | 263.50 | 254.50 | 263.50 | 206.96 | 3,913,929 |
| 2022-08-30 | 259.50 | 261.50 | 257.50 | 258.50 | 203.03 | 2,546,399 |
| 2022-08-29 | 256.50 | 262.00 | 255.00 | 259.00 | 203.43 | 3,159,849 |
| 2022-08-26 | 271.00 | 273.50 | 265.00 | 265.00 | 208.14 | 3,907,533 |
| 2022-08-25 | 262.00 | 269.50 | 262.00 | 269.50 | 211.67 | 4,097,032 |
| 2022-08-24 | 262.00 | 263.50 | 260.00 | 260.00 | 204.21 | 2,787,950 |
| 2022-08-23 | 263.50 | 266.00 | 261.00 | 261.00 | 205.00 | 3,005,810 |
| 2022-08-22 | 267.50 | 272.00 | 266.00 | 268.00 | 210.50 | 2,602,000 |
| 2022-08-19 | 266.50 | 273.50 | 266.00 | 270.00 | 212.07 | 5,209,869 |
| 2022-08-18 | 262.00 | 269.00 | 260.50 | 267.00 | 209.71 | 4,104,301 |
| 2022-08-17 | 262.50 | 266.50 | 260.50 | 265.00 | 208.14 | 5,146,152 |
| 2022-08-16 | 268.50 | 269.00 | 261.00 | 262.00 | 205.78 | 4,706,186 |
| 2022-08-15 | 264.00 | 267.50 | 260.50 | 267.50 | 210.10 | 5,168,511 |
| 2022-08-12 | 258.00 | 263.50 | 255.00 | 261.50 | 205.39 | 5,172,158 |
| 2022-08-11 | 251.00 | 261.00 | 250.50 | 257.50 | 202.25 | 7,654,683 |
| 2022-08-10 | 256.00 | 256.00 | 245.00 | 245.50 | 192.82 | 7,040,715 |
| 2022-08-09 | 256.50 | 262.50 | 253.50 | 260.00 | 204.21 | 5,240,412 |
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.