Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 417.00 | 421.00 | 417.00 | 417.00 | 399.30 | 2,150,417 |
| 2025-10-20 | 413.00 | 420.00 | 412.50 | 414.00 | 396.43 | 2,637,767 |
| 2025-10-17 | 412.00 | 414.50 | 405.00 | 405.50 | 388.29 | 2,182,064 |
| 2025-10-16 | 407.00 | 411.00 | 407.00 | 410.50 | 393.08 | 1,348,822 |
| 2025-10-15 | 408.00 | 410.50 | 403.00 | 406.50 | 389.25 | 1,456,473 |
| 2025-10-14 | 418.00 | 421.50 | 407.50 | 407.50 | 390.21 | 3,271,689 |
| 2025-10-13 | 420.00 | 421.00 | 410.00 | 414.00 | 396.43 | 3,255,459 |
| 2025-10-09 | 427.00 | 429.50 | 423.00 | 424.00 | 406.01 | 1,587,371 |
| 2025-10-08 | 426.00 | 428.00 | 423.50 | 425.00 | 406.96 | 1,153,151 |
| 2025-10-07 | 419.00 | 426.00 | 418.00 | 425.00 | 406.96 | 1,662,946 |
| 2025-10-03 | 420.00 | 421.50 | 417.50 | 418.50 | 400.74 | 1,864,060 |
| 2025-10-02 | 420.00 | 423.00 | 418.00 | 418.00 | 400.26 | 1,832,200 |
| 2025-10-01 | 428.50 | 429.00 | 416.00 | 416.00 | 398.35 | 5,113,517 |
| 2025-09-30 | 437.50 | 438.50 | 424.50 | 426.50 | 408.40 | 4,777,447 |
| 2025-09-29 | 434.50 | 434.50 | 434.50 | 434.50 | 416.06 | 0 |
| 2025-09-26 | 440.00 | 442.00 | 433.00 | 434.50 | 416.06 | 2,341,398 |
| 2025-09-25 | 437.50 | 445.00 | 437.50 | 440.50 | 421.81 | 3,224,061 |
| 2025-09-24 | 443.50 | 447.50 | 441.50 | 441.50 | 422.76 | 3,470,138 |
| 2025-09-23 | 438.50 | 451.50 | 436.00 | 443.00 | 424.20 | 6,528,733 |
| 2025-09-22 | 450.00 | 450.00 | 436.50 | 436.50 | 417.98 | 3,212,861 |
| 2025-09-19 | 468.00 | 477.50 | 447.50 | 448.50 | 429.47 | 8,909,768 |
| 2025-09-18 | 426.00 | 444.00 | 426.00 | 438.50 | 419.89 | 5,450,972 |
| 2025-09-17 | 423.00 | 427.00 | 422.00 | 424.00 | 406.01 | 1,759,715 |
| 2025-09-16 | 422.00 | 425.00 | 419.50 | 422.00 | 404.09 | 1,704,570 |
| 2025-09-15 | 423.00 | 430.50 | 421.00 | 421.50 | 403.61 | 2,479,360 |
| 2025-09-12 | 419.00 | 422.50 | 416.50 | 417.00 | 399.30 | 2,054,502 |
| 2025-09-11 | 425.50 | 427.00 | 416.50 | 416.50 | 398.83 | 2,834,596 |
| 2025-09-10 | 432.00 | 432.50 | 424.50 | 424.50 | 406.49 | 2,907,477 |
| 2025-09-09 | 438.00 | 438.00 | 431.00 | 432.00 | 413.67 | 2,486,716 |
| 2025-09-08 | 438.50 | 445.00 | 434.50 | 437.00 | 418.46 | 2,433,210 |
| 2025-09-05 | 441.50 | 441.50 | 437.00 | 438.50 | 419.89 | 1,090,800 |
| 2025-09-04 | 435.50 | 439.50 | 433.50 | 438.00 | 419.41 | 1,575,387 |
| 2025-09-03 | 435.50 | 435.50 | 433.00 | 433.00 | 414.63 | 811,550 |
| 2025-09-02 | 429.00 | 432.00 | 429.00 | 432.00 | 413.67 | 595,730 |
| 2025-09-01 | 435.00 | 436.50 | 427.00 | 428.00 | 409.84 | 993,496 |
| 2025-08-29 | 436.00 | 437.00 | 433.00 | 435.00 | 416.54 | 1,546,697 |
| 2025-08-28 | 436.00 | 437.50 | 434.00 | 435.00 | 416.54 | 1,709,337 |
| 2025-08-27 | 430.00 | 436.00 | 430.00 | 435.50 | 417.02 | 1,666,006 |
| 2025-08-26 | 428.00 | 430.50 | 426.00 | 430.50 | 412.23 | 2,279,674 |
| 2025-08-25 | 425.00 | 428.00 | 424.50 | 428.00 | 409.84 | 1,179,762 |
| 2025-08-22 | 424.50 | 425.50 | 422.50 | 423.00 | 405.05 | 695,327 |
| 2025-08-21 | 426.00 | 428.50 | 422.50 | 425.50 | 407.44 | 1,584,916 |
| 2025-08-20 | 430.50 | 430.50 | 423.00 | 426.00 | 407.92 | 2,166,617 |
| 2025-08-19 | 423.50 | 430.00 | 420.50 | 428.00 | 409.84 | 2,187,123 |
| 2025-08-18 | 430.50 | 432.00 | 422.00 | 424.50 | 406.49 | 2,234,450 |
| 2025-08-15 | 437.00 | 437.00 | 429.00 | 430.00 | 411.75 | 2,347,300 |
| 2025-08-14 | 442.00 | 442.00 | 435.00 | 435.00 | 416.54 | 2,025,771 |
| 2025-08-13 | 436.00 | 442.00 | 436.00 | 439.00 | 420.37 | 2,887,760 |
| 2025-08-12 | 432.00 | 437.50 | 432.00 | 433.00 | 414.63 | 2,753,803 |
| 2025-08-11 | 440.00 | 440.00 | 428.50 | 432.00 | 413.67 | 3,581,324 |
| 2025-08-08 | 445.50 | 447.00 | 438.50 | 440.00 | 421.33 | 2,855,866 |
| 2025-08-07 | 450.00 | 457.00 | 445.00 | 445.00 | 426.12 | 5,070,707 |
| 2025-08-06 | 470.00 | 470.50 | 458.00 | 458.00 | 438.56 | 4,426,711 |
| 2025-08-05 | 473.00 | 474.50 | 469.50 | 472.00 | 451.97 | 2,288,958 |
| 2025-08-04 | 472.50 | 473.00 | 470.00 | 472.00 | 451.97 | 2,054,966 |
| 2025-08-01 | 475.00 | 475.00 | 475.00 | 475.00 | 454.84 | 0 |
| 2025-07-31 | 475.00 | 480.50 | 474.00 | 475.00 | 454.84 | 2,240,588 |
| 2025-07-30 | 478.00 | 484.00 | 472.00 | 477.50 | 457.24 | 3,929,522 |
| 2025-07-29 | 489.00 | 491.00 | 485.00 | 485.50 | 464.90 | 1,475,849 |
| 2025-07-28 | 493.00 | 495.00 | 488.00 | 488.00 | 467.29 | 1,975,290 |
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.