Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 382.00 | 382.00 | 376.50 | 378.00 | 361.96 | 2,315,326 |
| 2026-01-15 | 384.00 | 384.00 | 379.00 | 379.50 | 363.40 | 1,850,639 |
| 2026-01-14 | 387.00 | 387.50 | 380.00 | 383.00 | 366.75 | 3,234,419 |
| 2026-01-13 | 386.50 | 393.50 | 380.50 | 385.50 | 369.14 | 3,201,014 |
| 2026-01-12 | 383.00 | 384.50 | 377.00 | 383.00 | 366.75 | 2,995,362 |
| 2026-01-09 | 384.50 | 389.00 | 379.00 | 380.00 | 363.87 | 3,814,564 |
| 2026-01-08 | 398.50 | 398.50 | 381.50 | 385.00 | 368.66 | 7,015,870 |
| 2026-01-07 | 381.50 | 402.00 | 378.00 | 402.00 | 384.94 | 9,258,947 |
| 2026-01-06 | 365.50 | 378.00 | 365.50 | 378.00 | 361.96 | 4,370,405 |
| 2026-01-05 | 371.00 | 372.00 | 360.00 | 363.00 | 347.60 | 7,256,809 |
| 2026-01-02 | 378.50 | 379.00 | 367.00 | 367.00 | 351.43 | 5,332,645 |
| 2025-12-31 | 378.00 | 384.00 | 374.00 | 374.00 | 358.13 | 6,331,740 |
| 2025-12-30 | 377.00 | 380.50 | 373.00 | 374.50 | 358.61 | 3,109,093 |
| 2025-12-29 | 374.00 | 379.50 | 372.00 | 376.50 | 360.52 | 1,968,469 |
| 2025-12-26 | 379.50 | 379.50 | 372.00 | 373.50 | 357.65 | 1,281,757 |
| 2025-12-24 | 373.50 | 382.00 | 373.50 | 377.00 | 361.00 | 1,437,491 |
| 2025-12-23 | 379.00 | 379.00 | 373.00 | 374.50 | 358.61 | 1,287,254 |
| 2025-12-22 | 376.50 | 378.50 | 374.50 | 377.00 | 361.00 | 1,778,497 |
| 2025-12-19 | 378.50 | 380.00 | 373.00 | 376.00 | 360.04 | 1,962,797 |
| 2025-12-18 | 377.00 | 380.50 | 376.50 | 377.50 | 361.48 | 1,815,528 |
| 2025-12-17 | 375.00 | 382.50 | 374.50 | 377.00 | 361.00 | 3,086,703 |
| 2025-12-16 | 368.50 | 379.00 | 367.00 | 374.50 | 358.61 | 2,630,013 |
| 2025-12-15 | 369.00 | 373.00 | 367.50 | 371.00 | 355.26 | 1,635,691 |
| 2025-12-12 | 379.50 | 379.50 | 371.50 | 373.00 | 357.17 | 1,947,908 |
| 2025-12-11 | 384.00 | 384.50 | 373.50 | 377.50 | 361.48 | 2,441,348 |
| 2025-12-10 | 379.00 | 383.50 | 374.50 | 382.50 | 366.27 | 1,828,227 |
| 2025-12-09 | 384.00 | 386.00 | 378.50 | 379.50 | 363.40 | 2,122,719 |
| 2025-12-08 | 386.00 | 386.00 | 382.00 | 385.00 | 368.66 | 1,571,066 |
| 2025-12-05 | 386.50 | 389.00 | 383.50 | 387.00 | 370.58 | 1,575,700 |
| 2025-12-04 | 390.00 | 392.00 | 384.50 | 384.50 | 368.18 | 1,896,101 |
| 2025-12-03 | 398.00 | 398.00 | 390.00 | 390.00 | 373.45 | 2,069,350 |
| 2025-12-02 | 392.50 | 400.00 | 391.00 | 398.00 | 381.11 | 2,048,841 |
| 2025-12-01 | 388.50 | 393.50 | 388.00 | 392.50 | 375.84 | 1,977,976 |
| 2025-11-28 | 393.50 | 395.00 | 389.50 | 389.50 | 372.97 | 2,190,246 |
| 2025-11-27 | 393.50 | 395.50 | 389.50 | 393.50 | 376.80 | 2,919,523 |
| 2025-11-26 | 393.00 | 399.50 | 392.50 | 396.00 | 379.20 | 2,536,319 |
| 2025-11-25 | 388.00 | 394.00 | 386.00 | 393.00 | 376.32 | 2,584,626 |
| 2025-11-24 | 392.00 | 394.00 | 384.00 | 389.50 | 372.97 | 4,614,275 |
| 2025-11-21 | 387.50 | 394.00 | 385.50 | 389.00 | 372.49 | 2,635,495 |
| 2025-11-20 | 395.50 | 395.50 | 388.00 | 393.00 | 376.32 | 2,173,779 |
| 2025-11-19 | 392.00 | 393.50 | 386.00 | 392.00 | 375.37 | 2,721,345 |
| 2025-11-18 | 388.50 | 394.00 | 385.50 | 392.00 | 375.37 | 3,306,006 |
| 2025-11-17 | 393.50 | 395.00 | 389.00 | 393.50 | 376.80 | 2,071,800 |
| 2025-11-14 | 389.00 | 393.50 | 387.00 | 390.00 | 373.45 | 2,782,190 |
| 2025-11-13 | 391.50 | 393.50 | 386.00 | 392.00 | 375.37 | 2,137,782 |
| 2025-11-12 | 389.50 | 391.00 | 386.00 | 390.50 | 373.93 | 2,304,709 |
| 2025-11-11 | 386.00 | 391.00 | 384.50 | 389.50 | 372.97 | 2,609,204 |
| 2025-11-10 | 384.00 | 388.00 | 378.00 | 383.50 | 367.23 | 2,848,236 |
| 2025-11-07 | 378.00 | 383.00 | 368.00 | 380.50 | 364.35 | 5,767,394 |
| 2025-11-06 | 395.00 | 395.50 | 385.00 | 386.00 | 369.62 | 3,152,336 |
| 2025-11-05 | 386.00 | 393.50 | 381.50 | 393.50 | 376.80 | 3,847,808 |
| 2025-11-04 | 400.00 | 402.00 | 392.00 | 396.00 | 379.20 | 3,205,982 |
| 2025-11-03 | 392.00 | 397.00 | 390.00 | 394.00 | 377.28 | 2,488,756 |
| 2025-10-31 | 402.50 | 402.50 | 391.00 | 393.00 | 376.32 | 4,323,595 |
| 2025-10-30 | 403.00 | 405.00 | 398.00 | 401.50 | 384.46 | 2,313,476 |
| 2025-10-29 | 406.50 | 410.00 | 403.00 | 403.00 | 385.90 | 2,716,793 |
| 2025-10-28 | 416.00 | 416.00 | 406.00 | 406.00 | 388.77 | 2,152,129 |
| 2025-10-27 | 419.50 | 419.50 | 410.00 | 414.00 | 396.43 | 2,265,210 |
| 2025-10-23 | 419.50 | 421.00 | 415.50 | 415.50 | 397.87 | 1,426,505 |
| 2025-10-22 | 418.00 | 421.00 | 414.00 | 420.50 | 402.66 | 1,521,500 |
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.