Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 393.00 | 399.00 | 391.00 | 399.00 | 259.68 | 4,410,479 |
| 2022-05-12 | 387.00 | 394.00 | 385.50 | 388.50 | 252.84 | 5,438,750 |
| 2022-05-11 | 386.00 | 393.50 | 384.00 | 391.50 | 254.80 | 3,832,771 |
| 2022-05-10 | 373.50 | 392.50 | 372.00 | 390.50 | 254.15 | 7,020,392 |
| 2022-05-09 | 382.00 | 384.50 | 377.50 | 378.00 | 246.01 | 5,626,487 |
| 2022-05-06 | 390.50 | 394.50 | 388.00 | 391.00 | 254.47 | 5,132,950 |
| 2022-05-05 | 399.00 | 401.00 | 396.00 | 401.00 | 260.98 | 5,619,451 |
| 2022-05-04 | 402.00 | 402.50 | 390.00 | 395.00 | 257.08 | 7,204,092 |
| 2022-05-03 | 402.00 | 405.00 | 399.00 | 403.50 | 262.61 | 4,703,761 |
| 2022-04-29 | 417.50 | 417.50 | 397.00 | 398.50 | 259.35 | 13,336,524 |
| 2022-04-28 | 365.00 | 384.00 | 364.50 | 382.50 | 248.94 | 7,152,641 |
| 2022-04-27 | 360.00 | 367.00 | 350.50 | 363.50 | 236.57 | 8,848,734 |
| 2022-04-26 | 379.00 | 379.00 | 374.00 | 376.00 | 244.71 | 3,538,788 |
| 2022-04-25 | 378.50 | 380.50 | 372.50 | 374.50 | 243.73 | 5,288,457 |
| 2022-04-22 | 391.00 | 396.00 | 386.50 | 387.00 | 251.87 | 6,345,938 |
| 2022-04-21 | 401.00 | 403.00 | 396.50 | 401.50 | 261.31 | 4,318,044 |
| 2022-04-20 | 403.50 | 407.00 | 402.00 | 405.50 | 263.91 | 3,067,987 |
| 2022-04-19 | 410.50 | 411.50 | 402.00 | 402.00 | 261.63 | 2,396,816 |
| 2022-04-18 | 397.50 | 407.00 | 393.00 | 405.50 | 263.91 | 1,899,450 |
| 2022-04-15 | 408.50 | 408.50 | 399.50 | 400.00 | 260.33 | 2,724,901 |
| 2022-04-14 | 417.00 | 417.00 | 409.00 | 414.00 | 269.44 | 4,139,587 |
| 2022-04-13 | 401.00 | 410.00 | 397.50 | 410.00 | 266.84 | 3,963,139 |
| 2022-04-12 | 386.00 | 400.00 | 383.50 | 398.00 | 259.03 | 6,035,170 |
| 2022-04-11 | 404.00 | 406.50 | 390.00 | 390.50 | 254.15 | 4,540,939 |
| 2022-04-08 | 403.50 | 406.50 | 400.00 | 403.00 | 262.28 | 4,151,581 |
| 2022-04-07 | 407.50 | 412.50 | 400.00 | 400.00 | 260.33 | 6,217,186 |
| 2022-04-06 | 421.50 | 422.00 | 415.00 | 415.00 | 270.09 | 5,507,001 |
| 2022-04-01 | 425.00 | 427.50 | 420.50 | 427.50 | 278.23 | 2,109,453 |
| 2022-03-31 | 425.00 | 430.00 | 422.50 | 426.50 | 277.58 | 2,566,579 |
| 2022-03-30 | 430.50 | 430.50 | 422.00 | 424.50 | 276.27 | 4,102,524 |
| 2022-03-29 | 424.00 | 427.00 | 419.00 | 420.50 | 273.67 | 3,861,066 |
| 2022-03-28 | 430.50 | 430.50 | 420.00 | 425.00 | 276.60 | 4,516,805 |
| 2022-03-25 | 436.50 | 442.00 | 435.50 | 435.50 | 283.43 | 3,853,606 |
| 2022-03-24 | 440.00 | 442.00 | 432.00 | 434.50 | 282.78 | 6,696,133 |
| 2022-03-23 | 442.50 | 445.00 | 436.50 | 445.00 | 289.62 | 5,286,230 |
| 2022-03-22 | 445.00 | 446.00 | 431.50 | 434.50 | 282.78 | 10,159,469 |
| 2022-03-21 | 454.50 | 458.00 | 448.50 | 450.50 | 293.20 | 6,460,990 |
| 2022-03-18 | 468.00 | 468.50 | 454.00 | 456.50 | 297.10 | 7,243,847 |
| 2022-03-17 | 462.50 | 469.00 | 461.50 | 467.00 | 303.93 | 6,385,615 |
| 2022-03-16 | 457.00 | 457.50 | 445.00 | 452.50 | 294.50 | 4,828,204 |
| 2022-03-15 | 465.00 | 465.50 | 450.00 | 451.50 | 293.85 | 4,215,235 |
| 2022-03-14 | 469.50 | 472.50 | 460.50 | 463.00 | 301.33 | 3,404,812 |
| 2022-03-11 | 461.00 | 472.00 | 460.00 | 466.50 | 303.61 | 3,768,228 |
| 2022-03-10 | 462.00 | 468.00 | 459.00 | 468.00 | 304.59 | 4,070,669 |
| 2022-03-09 | 456.00 | 459.00 | 452.00 | 452.50 | 294.50 | 3,384,150 |
| 2022-03-08 | 450.00 | 462.00 | 448.50 | 452.50 | 294.50 | 5,847,273 |
| 2022-03-07 | 468.00 | 468.00 | 452.00 | 456.50 | 297.10 | 5,822,903 |
| 2022-03-04 | 475.00 | 480.00 | 473.50 | 474.00 | 308.49 | 2,876,789 |
| 2022-03-03 | 482.50 | 485.50 | 475.00 | 480.00 | 312.40 | 4,639,655 |
| 2022-03-02 | 473.00 | 480.00 | 471.00 | 477.00 | 310.44 | 4,577,243 |
| 2022-03-01 | 469.00 | 481.00 | 463.50 | 481.00 | 313.05 | 8,608,986 |
| 2022-02-25 | 464.00 | 466.00 | 456.00 | 456.50 | 297.10 | 6,526,676 |
| 2022-02-24 | 457.50 | 465.00 | 454.00 | 456.00 | 296.78 | 8,135,984 |
| 2022-02-23 | 457.50 | 469.00 | 456.50 | 463.50 | 301.66 | 8,689,750 |
| 2022-02-22 | 450.00 | 453.00 | 447.00 | 452.00 | 294.17 | 5,513,169 |
| 2022-02-21 | 443.00 | 454.50 | 441.50 | 453.50 | 295.15 | 4,873,530 |
| 2022-02-18 | 441.50 | 448.50 | 440.50 | 446.50 | 290.59 | 6,913,527 |
| 2022-02-17 | 456.00 | 456.50 | 450.00 | 450.50 | 293.20 | 7,101,904 |
| 2022-02-16 | 460.50 | 462.00 | 453.50 | 456.00 | 296.78 | 6,852,963 |
| 2022-02-15 | 454.00 | 458.50 | 452.00 | 453.00 | 294.82 | 5,997,464 |
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.