Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 466.00 | 467.00 | 450.00 | 454.50 | 295.80 | 9,979,758 |
| 2022-02-11 | 463.50 | 470.50 | 457.00 | 468.00 | 304.59 | 6,070,863 |
| 2022-02-10 | 467.00 | 471.00 | 463.50 | 467.00 | 303.93 | 6,842,117 |
| 2022-02-09 | 458.00 | 466.00 | 456.50 | 462.00 | 300.68 | 8,165,149 |
| 2022-02-08 | 461.50 | 461.50 | 452.00 | 453.00 | 294.82 | 7,129,542 |
| 2022-02-07 | 460.00 | 472.50 | 454.00 | 456.50 | 297.10 | 7,521,495 |
| 2022-01-26 | 475.00 | 479.00 | 470.00 | 471.00 | 306.54 | 4,143,058 |
| 2022-01-25 | 482.50 | 484.50 | 472.00 | 473.00 | 307.84 | 6,156,737 |
| 2022-01-24 | 490.00 | 490.50 | 472.00 | 490.50 | 319.23 | 6,061,720 |
| 2022-01-21 | 498.50 | 500.00 | 492.00 | 494.50 | 321.83 | 4,028,357 |
| 2022-01-20 | 502.00 | 505.00 | 497.50 | 503.00 | 327.36 | 3,056,435 |
| 2022-01-19 | 502.00 | 509.00 | 501.00 | 506.00 | 329.32 | 3,171,337 |
| 2022-01-18 | 505.00 | 517.00 | 503.00 | 510.00 | 331.92 | 4,819,764 |
| 2022-01-17 | 494.50 | 503.00 | 492.00 | 501.00 | 326.06 | 3,407,215 |
| 2022-01-14 | 493.50 | 497.00 | 485.00 | 494.50 | 321.83 | 5,119,746 |
| 2022-01-13 | 508.00 | 511.00 | 495.50 | 498.00 | 324.11 | 4,684,933 |
| 2022-01-12 | 514.00 | 514.00 | 501.00 | 508.00 | 330.62 | 3,905,091 |
| 2022-01-11 | 515.00 | 519.00 | 506.00 | 508.00 | 330.62 | 4,430,656 |
| 2022-01-10 | 505.00 | 511.00 | 501.00 | 510.00 | 331.92 | 3,404,442 |
| 2022-01-07 | 523.00 | 526.00 | 505.00 | 507.00 | 329.97 | 5,942,815 |
| 2022-01-06 | 516.00 | 523.00 | 508.00 | 517.00 | 336.48 | 6,159,423 |
| 2022-01-05 | 529.00 | 531.00 | 516.00 | 520.00 | 338.43 | 6,759,990 |
| 2022-01-04 | 540.00 | 542.00 | 528.00 | 532.00 | 346.24 | 4,611,317 |
| 2022-01-03 | 545.00 | 546.00 | 532.00 | 538.00 | 350.14 | 3,508,350 |
| 2021-12-30 | 534.00 | 543.00 | 534.00 | 539.00 | 350.79 | 3,803,965 |
| 2021-12-29 | 539.00 | 539.00 | 532.00 | 534.00 | 347.54 | 1,447,004 |
| 2021-12-28 | 536.00 | 539.00 | 531.00 | 537.00 | 349.49 | 3,100,836 |
| 2021-12-27 | 531.00 | 536.00 | 526.00 | 531.00 | 345.59 | 2,488,818 |
| 2021-12-24 | 540.00 | 544.00 | 530.00 | 530.00 | 344.94 | 3,931,064 |
| 2021-12-23 | 535.00 | 539.00 | 531.00 | 538.00 | 350.14 | 6,219,793 |
| 2021-12-22 | 535.00 | 537.00 | 530.00 | 532.00 | 346.24 | 5,331,512 |
| 2021-12-21 | 528.00 | 535.00 | 521.00 | 535.00 | 348.19 | 6,878,652 |
| 2021-12-20 | 526.00 | 528.00 | 516.00 | 528.00 | 343.63 | 7,333,994 |
| 2021-12-17 | 525.00 | 533.00 | 523.00 | 531.00 | 345.59 | 7,766,114 |
| 2021-12-16 | 517.00 | 535.00 | 516.00 | 534.00 | 347.54 | 10,959,606 |
| 2021-12-15 | 503.00 | 514.00 | 495.50 | 512.00 | 333.22 | 5,415,150 |
| 2021-12-14 | 516.00 | 520.00 | 502.00 | 502.00 | 326.71 | 6,640,543 |
| 2021-12-13 | 512.00 | 530.00 | 512.00 | 520.00 | 338.43 | 7,506,127 |
| 2021-12-10 | 508.00 | 515.00 | 503.00 | 508.00 | 330.62 | 4,658,288 |
| 2021-12-09 | 521.00 | 523.00 | 508.00 | 512.00 | 333.22 | 5,981,292 |
| 2021-12-08 | 525.00 | 525.00 | 515.00 | 519.00 | 337.78 | 9,253,127 |
| 2021-12-07 | 508.00 | 515.00 | 506.00 | 513.00 | 333.87 | 9,900,400 |
| 2021-12-06 | 500.00 | 505.00 | 495.50 | 505.00 | 328.67 | 7,830,736 |
| 2021-12-03 | 491.50 | 497.50 | 488.00 | 493.00 | 320.86 | 6,177,360 |
| 2021-12-02 | 483.00 | 493.00 | 476.00 | 486.00 | 316.30 | 8,280,532 |
| 2021-12-01 | 465.50 | 483.00 | 465.50 | 482.50 | 314.02 | 8,431,308 |
| 2021-11-30 | 472.00 | 477.50 | 465.50 | 465.50 | 302.96 | 7,843,431 |
| 2021-11-29 | 456.00 | 473.00 | 456.00 | 470.00 | 305.89 | 7,041,785 |
| 2021-11-26 | 470.50 | 475.50 | 461.50 | 462.50 | 301.01 | 7,637,533 |
| 2021-11-25 | 482.00 | 482.50 | 472.00 | 473.00 | 307.84 | 5,460,841 |
| 2021-11-24 | 482.00 | 490.50 | 478.50 | 480.50 | 312.72 | 3,923,173 |
| 2021-11-23 | 484.00 | 489.50 | 475.00 | 485.50 | 315.97 | 6,517,518 |
| 2021-11-22 | 484.50 | 495.00 | 482.50 | 489.50 | 318.58 | 5,808,803 |
| 2021-11-19 | 500.00 | 502.00 | 482.00 | 483.00 | 314.35 | 9,171,415 |
| 2021-11-18 | 494.00 | 504.00 | 488.50 | 493.50 | 321.18 | 10,486,502 |
| 2021-11-17 | 480.00 | 498.50 | 479.00 | 490.50 | 319.23 | 16,411,359 |
| 2021-11-16 | 470.00 | 477.50 | 465.00 | 470.00 | 305.89 | 8,436,184 |
| 2021-11-15 | 459.00 | 477.00 | 458.50 | 470.00 | 305.89 | 14,179,227 |
| 2021-11-12 | 447.50 | 459.50 | 442.00 | 451.50 | 293.85 | 7,582,002 |
| 2021-11-11 | 446.00 | 448.00 | 437.00 | 443.00 | 288.31 | 5,556,734 |
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.