Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 243.00 | 257.00 | 242.50 | 256.50 | 201.46 | 10,592,177 |
| 2022-08-05 | 248.00 | 251.50 | 247.00 | 247.50 | 194.39 | 4,451,915 |
| 2022-08-04 | 250.50 | 251.00 | 242.00 | 247.00 | 194.00 | 6,465,091 |
| 2022-08-03 | 249.00 | 251.00 | 246.00 | 249.50 | 195.97 | 4,684,173 |
| 2022-08-02 | 254.00 | 255.50 | 247.00 | 250.50 | 196.75 | 8,231,423 |
| 2022-08-01 | 261.50 | 264.00 | 257.50 | 262.00 | 205.78 | 5,358,746 |
| 2022-07-29 | 264.00 | 266.50 | 260.00 | 265.00 | 208.14 | 4,349,934 |
| 2022-07-28 | 268.00 | 270.50 | 260.50 | 262.50 | 206.18 | 4,465,732 |
| 2022-07-27 | 259.00 | 265.00 | 257.00 | 264.50 | 207.75 | 3,454,044 |
| 2022-07-26 | 260.50 | 265.00 | 257.00 | 261.50 | 205.39 | 4,218,273 |
| 2022-07-25 | 262.50 | 264.00 | 260.50 | 262.00 | 205.78 | 3,024,609 |
| 2022-07-22 | 271.00 | 271.50 | 263.00 | 266.00 | 208.92 | 7,316,822 |
| 2022-07-21 | 260.00 | 269.50 | 259.00 | 269.50 | 211.67 | 6,017,988 |
| 2022-07-20 | 257.00 | 260.00 | 256.00 | 258.00 | 202.64 | 8,743,474 |
| 2022-07-19 | 246.50 | 251.50 | 245.50 | 250.50 | 196.75 | 4,155,264 |
| 2022-07-18 | 245.00 | 251.00 | 244.50 | 249.00 | 195.57 | 4,569,947 |
| 2022-07-15 | 239.00 | 250.50 | 236.00 | 245.00 | 192.43 | 7,593,815 |
| 2022-07-14 | 235.00 | 241.50 | 230.50 | 241.00 | 189.29 | 6,360,312 |
| 2022-07-13 | 247.00 | 247.50 | 238.00 | 238.50 | 187.33 | 7,617,433 |
| 2022-07-12 | 243.50 | 244.00 | 234.50 | 234.50 | 184.18 | 16,834,231 |
| 2022-07-11 | 300.50 | 302.50 | 297.00 | 300.50 | 195.57 | 11,521,331 |
| 2022-07-08 | 285.50 | 302.00 | 284.50 | 300.00 | 195.25 | 12,469,607 |
| 2022-07-07 | 272.50 | 283.00 | 270.50 | 279.50 | 181.91 | 8,351,777 |
| 2022-07-06 | 291.50 | 294.00 | 278.00 | 278.00 | 180.93 | 10,308,285 |
| 2022-07-05 | 302.00 | 302.50 | 287.00 | 292.00 | 190.04 | 7,094,865 |
| 2022-07-04 | 294.00 | 297.00 | 285.50 | 296.00 | 192.64 | 9,064,585 |
| 2022-07-01 | 300.00 | 307.00 | 288.00 | 288.50 | 187.76 | 9,424,754 |
| 2022-06-30 | 305.00 | 307.50 | 301.00 | 302.00 | 196.55 | 6,522,858 |
| 2022-06-29 | 301.00 | 317.50 | 301.00 | 310.00 | 201.76 | 7,082,708 |
| 2022-06-28 | 326.00 | 327.00 | 314.00 | 315.00 | 205.01 | 6,731,077 |
| 2022-06-27 | 326.50 | 335.00 | 326.00 | 330.00 | 214.77 | 4,838,251 |
| 2022-06-24 | 325.00 | 328.00 | 319.00 | 325.00 | 211.52 | 4,603,832 |
| 2022-06-23 | 323.50 | 328.00 | 318.00 | 326.00 | 212.17 | 7,766,508 |
| 2022-06-22 | 340.50 | 341.00 | 317.50 | 321.00 | 208.91 | 11,561,857 |
| 2022-06-21 | 342.00 | 346.00 | 337.50 | 346.00 | 225.18 | 6,423,715 |
| 2022-06-20 | 352.50 | 353.50 | 338.50 | 341.50 | 222.26 | 7,921,903 |
| 2022-06-17 | 356.50 | 360.00 | 351.00 | 352.00 | 229.09 | 8,937,232 |
| 2022-06-16 | 378.00 | 381.00 | 366.00 | 366.50 | 238.53 | 3,311,897 |
| 2022-06-15 | 376.00 | 380.00 | 372.00 | 372.50 | 242.43 | 3,991,991 |
| 2022-06-14 | 375.50 | 379.00 | 370.00 | 379.00 | 246.66 | 3,871,706 |
| 2022-06-13 | 382.00 | 383.50 | 378.00 | 379.50 | 246.99 | 4,476,253 |
| 2022-06-10 | 396.00 | 396.50 | 392.00 | 393.00 | 255.77 | 3,350,733 |
| 2022-06-09 | 401.50 | 403.50 | 398.00 | 398.50 | 259.35 | 4,353,911 |
| 2022-06-08 | 403.50 | 407.50 | 402.50 | 405.00 | 263.58 | 2,572,216 |
| 2022-06-07 | 402.00 | 404.00 | 400.00 | 401.00 | 260.98 | 3,138,143 |
| 2022-06-06 | 404.50 | 407.00 | 397.50 | 406.50 | 264.56 | 2,984,355 |
| 2022-06-02 | 405.50 | 406.00 | 399.50 | 401.00 | 260.98 | 4,814,061 |
| 2022-06-01 | 406.00 | 417.50 | 404.00 | 410.00 | 266.84 | 5,966,389 |
| 2022-05-31 | 402.50 | 408.50 | 400.50 | 406.00 | 264.23 | 5,313,371 |
| 2022-05-30 | 405.50 | 405.50 | 401.00 | 404.00 | 262.93 | 4,418,464 |
| 2022-05-27 | 395.00 | 400.00 | 393.00 | 400.00 | 260.33 | 5,310,790 |
| 2022-05-26 | 391.50 | 395.00 | 386.00 | 387.50 | 252.19 | 3,425,996 |
| 2022-05-25 | 384.50 | 391.50 | 382.50 | 389.00 | 253.17 | 4,100,571 |
| 2022-05-24 | 394.00 | 395.00 | 384.00 | 384.50 | 250.24 | 3,936,282 |
| 2022-05-23 | 399.50 | 401.50 | 390.50 | 393.00 | 255.77 | 5,761,967 |
| 2022-05-20 | 405.50 | 406.00 | 401.00 | 401.50 | 261.31 | 3,512,702 |
| 2022-05-19 | 387.00 | 402.50 | 386.50 | 402.50 | 261.96 | 5,009,904 |
| 2022-05-18 | 397.00 | 399.50 | 395.00 | 395.00 | 257.08 | 4,505,156 |
| 2022-05-17 | 392.50 | 398.00 | 390.50 | 394.50 | 256.75 | 4,078,198 |
| 2022-05-16 | 408.00 | 408.00 | 391.50 | 391.50 | 254.80 | 5,437,663 |
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.