Novatek Microelectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	412.50	428.00	411.50	418.00	400.26	6,409,518
2026-04-23	438.00	438.00	406.00	406.00	388.77	9,274,689
2026-04-22	416.00	434.50	416.00	432.50	414.15	7,651,409
2026-04-21	411.50	417.50	411.00	415.50	397.87	4,050,827
2026-04-20	418.00	421.00	409.00	415.00	397.39	6,151,480
2026-04-17	412.00	415.00	408.50	415.00	397.39	2,956,752
2026-04-16	409.50	414.00	406.50	412.00	394.52	3,988,582
2026-04-15	401.00	410.00	401.00	405.00	387.81	4,336,987
2026-04-14	395.00	399.50	394.00	398.50	381.59	2,636,984
2026-04-13	391.00	395.00	385.00	394.50	377.76	2,254,121
2026-04-10	401.50	401.50	393.50	394.00	377.28	2,650,500
2026-04-09	392.00	399.50	390.50	399.50	382.55	2,764,625
2026-04-08	389.50	393.50	387.50	391.50	374.89	2,495,960
2026-04-07	383.50	387.00	379.00	384.50	368.18	1,961,050
2026-04-02	392.50	396.00	382.00	382.00	365.79	2,738,224
2026-04-01	387.00	391.50	382.50	391.50	374.89	3,300,023
2026-03-31	390.00	393.00	379.50	379.50	363.40	4,571,088
2026-03-30	397.00	406.00	390.00	391.00	374.41	6,557,179
2026-03-27	392.00	406.50	390.00	399.00	382.07	9,486,218
2026-03-26	377.00	398.00	376.00	392.00	375.37	6,972,233
2026-03-25	377.50	379.00	374.00	377.50	361.48	1,291,485
2026-03-24	375.50	378.50	370.00	370.00	354.30	2,166,474
2026-03-23	378.50	388.50	372.00	372.00	356.21	4,385,777
2026-03-20	373.50	385.00	370.00	385.00	368.66	18,338,267
2026-03-19	381.00	381.00	369.50	373.50	357.65	4,444,074
2026-03-18	383.50	385.00	376.00	382.50	366.27	3,456,669
2026-03-17	383.00	388.00	377.50	381.00	364.83	3,298,796
2026-03-16	386.00	387.00	378.00	378.50	362.44	2,795,807
2026-03-13	385.50	390.00	385.50	388.00	371.54	2,097,296
2026-03-12	386.50	390.50	384.50	389.50	372.97	3,362,047
2026-03-11	381.00	388.50	380.00	388.50	372.01	3,168,916
2026-03-10	381.50	384.50	375.50	384.50	368.18	2,968,276
2026-03-09	359.00	380.50	353.50	379.00	362.92	4,592,363
2026-03-06	376.50	379.00	372.50	375.00	359.09	2,246,482
2026-03-05	377.00	379.00	371.50	374.50	358.61	3,299,326
2026-03-04	372.00	373.50	365.50	371.00	355.26	3,761,278
2026-03-03	387.50	387.50	375.50	379.50	363.40	3,451,266
2026-03-02	389.00	390.00	382.50	386.50	370.10	3,761,672
2026-02-26	389.00	393.00	387.50	393.00	376.32	6,230,899
2026-02-25	386.00	389.50	383.00	387.00	370.58	2,961,282
2026-02-24	378.00	385.00	375.50	385.00	368.66	3,267,474
2026-02-23	383.00	383.00	375.00	378.00	361.96	3,401,107
2026-02-11	377.00	381.00	374.00	375.00	359.09	2,310,146
2026-02-10	374.50	383.50	374.00	377.00	361.00	2,896,859
2026-02-09	370.50	375.50	367.50	372.00	356.21	3,447,502
2026-02-06	360.00	365.50	352.00	365.00	349.51	3,527,706
2026-02-05	363.00	368.50	360.00	361.00	345.68	3,386,394
2026-02-04	370.50	373.50	366.00	367.50	351.91	4,079,143
2026-02-03	373.00	374.50	368.00	373.50	357.65	2,001,073
2026-02-02	376.50	378.50	366.00	368.50	352.86	3,683,387
2026-01-30	385.00	385.00	368.00	375.00	359.09	6,207,275
2026-01-29	395.00	396.50	383.50	384.50	368.18	5,618,657
2026-01-28	396.00	400.00	390.50	393.00	376.32	3,465,336
2026-01-27	396.00	400.50	393.50	395.00	378.24	3,904,045
2026-01-26	390.00	403.50	388.50	396.00	379.20	4,919,348
2026-01-23	390.50	406.00	388.00	393.00	376.32	7,789,676
2026-01-22	382.00	384.50	381.00	383.50	367.23	2,938,804
2026-01-21	389.00	390.00	377.50	377.50	361.48	5,136,685
2026-01-20	387.00	395.00	383.50	392.00	375.37	3,949,331
2026-01-19	378.00	393.00	377.50	386.50	370.10	4,928,876

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.