Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 494.50 | 496.00 | 491.00 | 494.00 | 473.04 | 1,664,665 |
| 2025-07-24 | 498.00 | 498.00 | 491.50 | 497.00 | 475.91 | 2,571,587 |
| 2025-07-23 | 494.50 | 497.00 | 491.50 | 497.00 | 475.91 | 2,300,508 |
| 2025-07-22 | 493.50 | 496.50 | 490.00 | 490.50 | 469.69 | 2,586,123 |
| 2025-07-21 | 496.00 | 500.00 | 492.50 | 493.00 | 472.08 | 2,166,125 |
| 2025-07-18 | 503.00 | 503.00 | 496.00 | 496.00 | 474.95 | 2,020,128 |
| 2025-07-17 | 503.00 | 503.00 | 495.50 | 499.50 | 478.30 | 1,992,282 |
| 2025-07-16 | 498.00 | 505.00 | 497.50 | 499.50 | 478.30 | 2,023,514 |
| 2025-07-15 | 494.00 | 499.00 | 493.50 | 498.00 | 476.87 | 1,151,662 |
| 2025-07-14 | 501.00 | 503.00 | 493.00 | 495.00 | 473.99 | 3,021,242 |
| 2025-07-11 | 500.00 | 502.00 | 496.00 | 496.00 | 474.95 | 2,078,749 |
| 2025-07-10 | 503.00 | 506.00 | 496.00 | 496.00 | 474.95 | 3,183,057 |
| 2025-07-09 | 505.00 | 511.00 | 500.00 | 509.00 | 487.40 | 4,935,456 |
| 2025-07-08 | 541.00 | 541.00 | 530.00 | 534.00 | 484.53 | 3,769,086 |
| 2025-07-07 | 540.00 | 543.00 | 533.00 | 541.00 | 490.88 | 3,458,162 |
| 2025-07-04 | 550.00 | 552.00 | 540.00 | 542.00 | 491.79 | 3,690,423 |
| 2025-07-03 | 540.00 | 548.00 | 540.00 | 547.00 | 496.32 | 2,920,719 |
| 2025-07-02 | 535.00 | 544.00 | 535.00 | 539.00 | 489.06 | 2,199,352 |
| 2025-07-01 | 545.00 | 552.00 | 536.00 | 540.00 | 489.97 | 3,203,213 |
| 2025-06-30 | 539.00 | 550.00 | 539.00 | 545.00 | 494.51 | 3,598,725 |
| 2025-06-27 | 528.00 | 543.00 | 528.00 | 539.00 | 489.06 | 3,679,239 |
| 2025-06-26 | 540.00 | 540.00 | 531.00 | 531.00 | 481.81 | 3,550,711 |
| 2025-06-25 | 531.00 | 539.00 | 531.00 | 535.00 | 485.44 | 2,315,909 |
| 2025-06-24 | 532.00 | 536.00 | 528.00 | 528.00 | 479.08 | 2,717,119 |
| 2025-06-23 | 515.00 | 527.00 | 514.00 | 525.00 | 476.36 | 3,030,661 |
| 2025-06-20 | 518.00 | 523.00 | 514.00 | 519.00 | 470.92 | 3,719,376 |
| 2025-06-19 | 522.00 | 523.00 | 512.00 | 512.00 | 464.57 | 2,030,006 |
| 2025-06-18 | 519.00 | 525.00 | 514.00 | 525.00 | 476.36 | 2,407,713 |
| 2025-06-17 | 520.00 | 524.00 | 517.00 | 518.00 | 470.01 | 2,262,391 |
| 2025-06-16 | 508.00 | 517.00 | 508.00 | 517.00 | 469.10 | 2,222,784 |
| 2025-06-13 | 507.00 | 513.00 | 504.00 | 510.00 | 462.75 | 2,251,509 |
| 2025-06-12 | 515.00 | 515.00 | 505.00 | 507.00 | 460.03 | 3,835,281 |
| 2025-06-11 | 508.00 | 514.00 | 505.00 | 514.00 | 466.38 | 4,841,117 |
| 2025-06-10 | 498.50 | 506.00 | 496.00 | 506.00 | 459.12 | 4,105,394 |
| 2025-06-09 | 500.00 | 501.00 | 494.00 | 497.00 | 450.96 | 3,536,469 |
| 2025-06-06 | 496.00 | 498.00 | 491.00 | 498.00 | 451.86 | 3,896,463 |
| 2025-06-05 | 496.00 | 496.50 | 490.50 | 495.50 | 449.59 | 4,221,124 |
| 2025-06-04 | 498.00 | 499.50 | 488.00 | 495.50 | 449.59 | 7,689,007 |
| 2025-06-03 | 499.50 | 499.50 | 487.00 | 495.00 | 449.14 | 7,499,486 |
| 2025-06-02 | 510.00 | 512.00 | 491.00 | 492.50 | 446.87 | 7,751,649 |
| 2025-05-29 | 519.00 | 520.00 | 510.00 | 516.00 | 468.20 | 8,720,552 |
| 2025-05-28 | 524.00 | 524.00 | 512.00 | 517.00 | 469.10 | 4,451,300 |
| 2025-05-27 | 522.00 | 523.00 | 513.00 | 513.00 | 465.47 | 4,059,423 |
| 2025-05-26 | 519.00 | 524.00 | 511.00 | 524.00 | 475.45 | 4,193,765 |
| 2025-05-23 | 523.00 | 523.00 | 514.00 | 515.00 | 467.29 | 2,172,306 |
| 2025-05-22 | 524.00 | 525.00 | 516.00 | 519.00 | 470.92 | 2,603,164 |
| 2025-05-21 | 524.00 | 526.00 | 519.00 | 524.00 | 475.45 | 1,549,324 |
| 2025-05-20 | 519.00 | 524.00 | 517.00 | 519.00 | 470.92 | 1,923,405 |
| 2025-05-19 | 522.00 | 526.00 | 515.00 | 515.00 | 467.29 | 1,761,953 |
| 2025-05-16 | 535.00 | 535.00 | 521.00 | 522.00 | 473.64 | 2,131,533 |
| 2025-05-15 | 543.00 | 543.00 | 530.00 | 530.00 | 480.90 | 1,664,428 |
| 2025-05-14 | 538.00 | 541.00 | 532.00 | 539.00 | 489.06 | 1,700,820 |
| 2025-05-13 | 527.00 | 539.00 | 527.00 | 538.00 | 488.16 | 2,249,928 |
| 2025-05-12 | 520.00 | 526.00 | 515.00 | 525.00 | 476.36 | 1,449,918 |
| 2025-05-09 | 510.00 | 517.00 | 510.00 | 512.00 | 464.57 | 1,950,640 |
| 2025-05-08 | 505.00 | 515.00 | 505.00 | 509.00 | 461.84 | 2,508,343 |
| 2025-05-07 | 522.00 | 532.00 | 516.00 | 519.00 | 470.92 | 1,709,239 |
| 2025-05-06 | 525.00 | 534.00 | 522.00 | 522.00 | 473.64 | 2,485,236 |
| 2025-05-05 | 519.00 | 526.00 | 506.00 | 520.00 | 471.82 | 2,373,087 |
| 2025-05-02 | 519.00 | 524.00 | 514.00 | 515.00 | 467.29 | 1,470,718 |
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.