Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 462.50 | 479.50 | 462.50 | 476.00 | 476.00 | 4,259,407 |
| 2026-07-20 | 470.00 | 473.00 | 452.00 | 458.00 | 458.00 | 4,141,362 |
| 2026-07-17 | 461.00 | 473.00 | 456.00 | 460.50 | 460.50 | 5,412,715 |
| 2026-07-16 | 471.00 | 474.00 | 461.50 | 471.50 | 471.50 | 3,958,214 |
| 2026-07-15 | 473.50 | 480.50 | 462.00 | 472.00 | 472.00 | 4,456,539 |
| 2026-07-14 | 463.00 | 469.00 | 451.00 | 468.00 | 468.00 | 11,573,027 |
| 2026-07-13 | 494.00 | 505.00 | 467.50 | 467.50 | 467.50 | 12,607,890 |
| 2026-07-10 | 542.00 | 542.00 | 542.00 | 542.00 | 519.00 | 0 |
| 2026-07-09 | 549.00 | 549.00 | 535.00 | 542.00 | 519.00 | 6,479,060 |
| 2026-07-08 | 532.00 | 547.00 | 528.00 | 544.00 | 498.81 | 6,021,933 |
| 2026-07-07 | 539.00 | 553.00 | 531.00 | 531.00 | 508.47 | 5,304,564 |
| 2026-07-06 | 542.00 | 543.00 | 531.00 | 538.00 | 515.17 | 3,432,142 |
| 2026-07-03 | 534.00 | 546.00 | 534.00 | 538.00 | 515.17 | 2,456,624 |
| 2026-07-02 | 531.00 | 545.00 | 528.00 | 541.00 | 518.04 | 4,476,669 |
| 2026-07-01 | 543.00 | 551.00 | 535.00 | 538.00 | 515.17 | 5,317,746 |
| 2026-06-30 | 529.00 | 542.00 | 518.00 | 535.00 | 512.30 | 7,331,259 |
| 2026-06-29 | 519.00 | 530.00 | 514.00 | 523.00 | 500.81 | 5,630,607 |
| 2026-06-26 | 542.00 | 547.00 | 507.00 | 509.00 | 487.40 | 9,422,668 |
| 2026-06-25 | 545.00 | 572.00 | 543.00 | 561.00 | 537.19 | 6,160,117 |
| 2026-06-24 | 540.00 | 546.00 | 525.00 | 543.00 | 519.96 | 5,120,721 |
| 2026-06-23 | 600.00 | 606.00 | 543.00 | 544.00 | 520.92 | 14,031,390 |
| 2026-06-22 | 529.00 | 567.00 | 526.00 | 567.00 | 542.94 | 10,695,591 |
| 2026-06-18 | 518.00 | 540.00 | 514.00 | 516.00 | 494.10 | 9,752,706 |
| 2026-06-17 | 495.50 | 519.00 | 492.00 | 515.00 | 493.15 | 6,796,092 |
| 2026-06-16 | 498.00 | 504.00 | 493.00 | 500.00 | 478.78 | 3,081,641 |
| 2026-06-15 | 500.00 | 501.00 | 491.50 | 495.00 | 473.99 | 2,783,996 |
| 2026-06-12 | 497.00 | 507.00 | 488.50 | 488.50 | 467.77 | 4,544,687 |
| 2026-06-11 | 480.00 | 488.50 | 476.00 | 488.00 | 467.29 | 3,770,857 |
| 2026-06-10 | 478.00 | 494.00 | 477.00 | 478.50 | 458.19 | 4,783,050 |
| 2026-06-09 | 471.50 | 485.50 | 463.50 | 480.50 | 460.11 | 6,183,545 |
| 2026-06-08 | 460.00 | 475.00 | 456.00 | 473.00 | 452.93 | 4,669,660 |
| 2026-06-05 | 491.00 | 492.00 | 480.00 | 492.00 | 471.12 | 5,346,179 |
| 2026-06-04 | 502.00 | 502.00 | 489.00 | 489.00 | 468.25 | 4,026,037 |
| 2026-06-03 | 511.00 | 512.00 | 500.00 | 503.00 | 481.66 | 4,985,417 |
| 2026-06-02 | 498.00 | 510.00 | 493.00 | 507.00 | 485.49 | 10,565,944 |
| 2026-06-01 | 484.00 | 497.00 | 480.00 | 496.50 | 475.43 | 6,720,626 |
| 2026-05-29 | 480.50 | 485.50 | 475.00 | 477.00 | 456.76 | 7,669,991 |
| 2026-05-28 | 487.50 | 496.00 | 477.50 | 478.50 | 458.19 | 5,893,064 |
| 2026-05-27 | 491.00 | 495.50 | 484.00 | 485.00 | 464.42 | 6,794,240 |
| 2026-05-26 | 491.50 | 496.50 | 486.00 | 491.50 | 470.64 | 4,246,903 |
| 2026-05-25 | 489.50 | 498.00 | 487.50 | 489.00 | 468.25 | 4,666,747 |
| 2026-05-22 | 482.00 | 490.00 | 476.00 | 485.50 | 464.90 | 8,120,345 |
| 2026-05-21 | 478.00 | 487.50 | 475.00 | 484.50 | 463.94 | 5,915,507 |
| 2026-05-20 | 475.00 | 481.50 | 466.00 | 472.50 | 452.45 | 5,304,717 |
| 2026-05-19 | 471.50 | 479.50 | 463.00 | 466.00 | 446.23 | 5,602,456 |
| 2026-05-18 | 469.00 | 475.50 | 458.50 | 475.50 | 455.32 | 5,100,713 |
| 2026-05-15 | 498.00 | 499.50 | 463.00 | 466.50 | 446.70 | 8,239,688 |
| 2026-05-14 | 487.50 | 499.50 | 484.00 | 493.00 | 472.08 | 7,436,947 |
| 2026-05-13 | 490.00 | 494.50 | 481.50 | 486.50 | 465.86 | 5,433,502 |
| 2026-05-12 | 497.50 | 500.00 | 476.00 | 487.00 | 466.33 | 9,236,261 |
| 2026-05-11 | 500.00 | 503.00 | 486.00 | 496.50 | 475.43 | 14,348,265 |
| 2026-05-08 | 464.00 | 498.00 | 455.50 | 498.00 | 476.87 | 19,363,834 |
| 2026-05-07 | 448.00 | 453.00 | 440.00 | 453.00 | 433.78 | 6,237,195 |
| 2026-05-06 | 426.00 | 441.50 | 425.00 | 441.50 | 422.76 | 8,430,818 |
| 2026-05-05 | 415.00 | 422.50 | 412.50 | 420.00 | 402.18 | 3,135,326 |
| 2026-05-04 | 418.00 | 423.00 | 413.00 | 415.50 | 397.87 | 3,402,103 |
| 2026-04-30 | 409.50 | 413.00 | 407.00 | 409.00 | 391.64 | 2,518,301 |
| 2026-04-29 | 414.00 | 416.00 | 406.50 | 408.50 | 391.17 | 2,376,504 |
| 2026-04-28 | 418.50 | 420.00 | 410.00 | 412.50 | 395.00 | 3,251,042 |
| 2026-04-27 | 420.00 | 422.50 | 412.00 | 416.50 | 398.83 | 3,317,647 |
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.