Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 510.00 | 523.00 | 510.00 | 519.00 | 470.92 | 2,310,719 |
| 2025-04-29 | 511.00 | 518.00 | 507.00 | 508.00 | 460.94 | 1,361,009 |
| 2025-04-28 | 503.00 | 520.00 | 502.00 | 513.00 | 465.47 | 2,262,601 |
| 2025-04-25 | 494.00 | 507.00 | 493.00 | 503.00 | 456.40 | 2,814,415 |
| 2025-04-24 | 491.00 | 496.50 | 482.00 | 482.00 | 437.35 | 1,898,062 |
| 2025-04-23 | 488.00 | 501.00 | 487.00 | 488.50 | 443.24 | 1,857,507 |
| 2025-04-22 | 490.00 | 496.50 | 478.00 | 478.00 | 433.72 | 1,987,590 |
| 2025-04-21 | 500.00 | 505.00 | 494.00 | 494.00 | 448.23 | 1,676,288 |
| 2025-04-18 | 491.00 | 501.00 | 490.00 | 499.00 | 452.77 | 1,590,368 |
| 2025-04-17 | 493.00 | 500.00 | 485.00 | 491.00 | 445.51 | 1,109,380 |
| 2025-04-16 | 498.00 | 498.50 | 491.00 | 491.00 | 445.51 | 2,091,699 |
| 2025-04-15 | 508.00 | 510.00 | 500.00 | 500.00 | 453.68 | 2,729,233 |
| 2025-04-14 | 508.00 | 517.00 | 501.00 | 503.00 | 456.40 | 3,526,779 |
| 2025-04-11 | 487.50 | 510.00 | 483.00 | 510.00 | 462.75 | 3,713,300 |
| 2025-04-10 | 504.00 | 504.00 | 504.00 | 504.00 | 457.31 | 1,300,278 |
| 2025-04-09 | 475.00 | 483.00 | 458.50 | 458.50 | 416.02 | 5,528,121 |
| 2025-04-08 | 478.00 | 484.50 | 457.00 | 475.00 | 430.99 | 6,882,501 |
| 2025-04-07 | 478.00 | 478.00 | 478.00 | 478.00 | 433.72 | 948,643 |
| 2025-04-02 | 552.00 | 553.00 | 530.00 | 531.00 | 481.81 | 4,229,058 |
| 2025-04-01 | 548.00 | 559.00 | 548.00 | 552.00 | 500.86 | 3,728,718 |
| 2025-03-31 | 551.00 | 557.00 | 545.00 | 545.00 | 494.51 | 4,454,370 |
| 2025-03-28 | 555.00 | 562.00 | 552.00 | 560.00 | 508.12 | 3,464,800 |
| 2025-03-27 | 553.00 | 561.00 | 550.00 | 561.00 | 509.03 | 3,197,145 |
| 2025-03-26 | 560.00 | 560.00 | 556.00 | 558.00 | 506.30 | 1,158,803 |
| 2025-03-25 | 560.00 | 565.00 | 553.00 | 559.00 | 507.21 | 2,424,043 |
| 2025-03-24 | 555.00 | 558.00 | 553.00 | 556.00 | 504.49 | 2,118,350 |
| 2025-03-21 | 551.00 | 555.00 | 549.00 | 554.00 | 502.67 | 1,990,938 |
| 2025-03-20 | 547.00 | 553.00 | 542.00 | 551.00 | 499.95 | 1,507,348 |
| 2025-03-19 | 546.00 | 559.00 | 540.00 | 540.00 | 489.97 | 2,818,319 |
| 2025-03-18 | 544.00 | 547.00 | 544.00 | 545.00 | 494.51 | 1,204,303 |
| 2025-03-17 | 542.00 | 546.00 | 540.00 | 540.00 | 489.97 | 1,176,164 |
| 2025-03-14 | 545.00 | 545.00 | 535.00 | 539.00 | 489.06 | 2,723,504 |
| 2025-03-13 | 546.00 | 550.00 | 544.00 | 544.00 | 493.60 | 2,083,429 |
| 2025-03-12 | 539.00 | 547.00 | 539.00 | 544.00 | 493.60 | 2,980,573 |
| 2025-03-11 | 534.00 | 545.00 | 531.00 | 534.00 | 484.53 | 3,968,071 |
| 2025-03-10 | 548.00 | 548.00 | 542.00 | 542.00 | 491.79 | 1,632,769 |
| 2025-03-07 | 547.00 | 550.00 | 544.00 | 544.00 | 493.60 | 1,760,382 |
| 2025-03-06 | 545.00 | 547.00 | 544.00 | 544.00 | 493.60 | 1,449,758 |
| 2025-03-05 | 542.00 | 551.00 | 540.00 | 545.00 | 494.51 | 1,714,157 |
| 2025-03-04 | 538.00 | 543.00 | 534.00 | 540.00 | 489.97 | 3,280,723 |
| 2025-03-03 | 550.00 | 550.00 | 542.00 | 547.00 | 496.32 | 1,770,547 |
| 2025-02-27 | 553.00 | 553.00 | 545.00 | 545.00 | 494.51 | 2,600,481 |
| 2025-02-26 | 550.00 | 551.00 | 543.00 | 550.00 | 499.05 | 2,442,318 |
| 2025-02-25 | 549.00 | 555.00 | 549.00 | 552.00 | 500.86 | 2,505,011 |
| 2025-02-24 | 541.00 | 554.00 | 541.00 | 552.00 | 500.86 | 2,165,400 |
| 2025-02-21 | 545.00 | 551.00 | 541.00 | 545.00 | 494.51 | 3,090,086 |
| 2025-02-20 | 545.00 | 545.00 | 539.00 | 540.00 | 489.97 | 2,067,534 |
| 2025-02-19 | 545.00 | 546.00 | 538.00 | 542.00 | 491.79 | 2,424,441 |
| 2025-02-18 | 545.00 | 546.00 | 538.00 | 543.00 | 492.69 | 2,502,964 |
| 2025-02-17 | 545.00 | 549.00 | 541.00 | 543.00 | 492.69 | 2,298,430 |
| 2025-02-14 | 553.00 | 554.00 | 545.00 | 545.00 | 494.51 | 2,724,801 |
| 2025-02-13 | 548.00 | 557.00 | 540.00 | 550.00 | 499.05 | 6,372,246 |
| 2025-02-12 | 538.00 | 549.00 | 538.00 | 546.00 | 495.42 | 2,470,169 |
| 2025-02-11 | 539.00 | 544.00 | 536.00 | 538.00 | 488.16 | 1,566,462 |
| 2025-02-10 | 541.00 | 545.00 | 533.00 | 538.00 | 488.16 | 2,781,166 |
| 2025-02-07 | 542.00 | 548.00 | 542.00 | 544.00 | 493.60 | 1,412,599 |
| 2025-02-06 | 544.00 | 554.00 | 541.00 | 547.00 | 496.32 | 3,992,451 |
| 2025-02-05 | 543.00 | 543.00 | 531.00 | 539.00 | 489.06 | 4,164,187 |
| 2025-02-04 | 537.00 | 547.00 | 533.00 | 539.00 | 489.06 | 4,277,942 |
| 2025-02-03 | 521.00 | 534.00 | 515.00 | 534.00 | 484.53 | 5,236,013 |
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.