Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 521.00 | 534.00 | 515.00 | 534.00 | 484.53 | 5,236,013 |
| 2025-01-22 | 516.00 | 525.00 | 515.00 | 524.00 | 475.45 | 2,968,492 |
| 2025-01-21 | 499.50 | 523.00 | 499.50 | 518.00 | 470.01 | 3,088,671 |
| 2025-01-20 | 502.00 | 505.00 | 499.50 | 500.00 | 453.68 | 1,637,826 |
| 2025-01-17 | 505.00 | 511.00 | 501.00 | 506.00 | 459.12 | 3,108,284 |
| 2025-01-16 | 512.00 | 512.00 | 505.00 | 505.00 | 458.21 | 1,931,884 |
| 2025-01-15 | 504.00 | 510.00 | 502.00 | 507.00 | 460.03 | 3,120,978 |
| 2025-01-14 | 487.00 | 504.00 | 485.50 | 504.00 | 457.31 | 3,469,926 |
| 2025-01-13 | 486.00 | 488.00 | 481.00 | 484.00 | 439.16 | 2,529,544 |
| 2025-01-10 | 490.00 | 495.50 | 488.00 | 488.00 | 442.79 | 1,816,377 |
| 2025-01-09 | 504.00 | 505.00 | 493.00 | 493.00 | 447.33 | 2,181,984 |
| 2025-01-08 | 503.00 | 510.00 | 502.00 | 506.00 | 459.12 | 1,739,206 |
| 2025-01-07 | 499.00 | 509.00 | 499.00 | 503.00 | 456.40 | 2,593,580 |
| 2025-01-06 | 497.50 | 504.00 | 496.00 | 496.00 | 450.05 | 1,977,778 |
| 2025-01-03 | 505.00 | 505.00 | 494.50 | 494.50 | 448.69 | 2,049,238 |
| 2025-01-02 | 501.00 | 507.00 | 498.00 | 505.00 | 458.21 | 2,391,310 |
| 2024-12-31 | 498.00 | 504.00 | 497.50 | 502.00 | 455.49 | 1,833,883 |
| 2024-12-30 | 504.00 | 504.00 | 499.00 | 500.00 | 453.68 | 1,320,079 |
| 2024-12-27 | 502.00 | 506.00 | 501.00 | 502.00 | 455.49 | 1,050,638 |
| 2024-12-26 | 500.00 | 507.00 | 499.00 | 503.00 | 456.40 | 2,233,323 |
| 2024-12-25 | 497.00 | 499.00 | 492.50 | 499.00 | 452.77 | 1,512,007 |
| 2024-12-24 | 503.00 | 504.00 | 494.00 | 494.50 | 448.69 | 1,648,419 |
| 2024-12-23 | 496.00 | 502.00 | 494.50 | 500.00 | 453.68 | 3,577,192 |
| 2024-12-20 | 488.00 | 497.50 | 486.50 | 486.50 | 441.43 | 5,330,663 |
| 2024-12-19 | 483.00 | 489.50 | 483.00 | 485.00 | 440.07 | 3,109,343 |
| 2024-12-18 | 481.00 | 492.00 | 481.00 | 492.00 | 446.42 | 2,998,928 |
| 2024-12-17 | 478.00 | 489.00 | 478.00 | 480.00 | 435.53 | 3,532,656 |
| 2024-12-16 | 487.50 | 488.00 | 478.00 | 478.00 | 433.72 | 2,033,691 |
| 2024-12-13 | 482.00 | 488.00 | 478.50 | 487.50 | 442.34 | 1,766,523 |
| 2024-12-12 | 487.50 | 488.50 | 482.00 | 482.00 | 437.35 | 1,257,626 |
| 2024-12-11 | 488.50 | 492.50 | 485.00 | 485.00 | 440.07 | 1,560,220 |
| 2024-12-10 | 490.00 | 496.00 | 488.50 | 488.50 | 443.24 | 1,648,355 |
| 2024-12-09 | 489.00 | 492.00 | 486.00 | 487.50 | 442.34 | 1,342,267 |
| 2024-12-06 | 485.50 | 493.50 | 485.50 | 488.50 | 443.24 | 1,753,840 |
| 2024-12-05 | 486.00 | 489.50 | 482.00 | 487.50 | 442.34 | 2,273,871 |
| 2024-12-04 | 480.50 | 487.50 | 479.00 | 484.00 | 439.16 | 2,760,762 |
| 2024-12-03 | 486.00 | 488.00 | 479.50 | 479.50 | 435.08 | 3,309,378 |
| 2024-12-02 | 486.00 | 487.50 | 484.50 | 484.50 | 439.61 | 1,342,698 |
| 2024-11-29 | 480.00 | 489.00 | 477.00 | 484.00 | 439.16 | 2,528,610 |
| 2024-11-28 | 482.00 | 484.00 | 477.00 | 483.00 | 438.25 | 2,555,197 |
| 2024-11-27 | 486.00 | 487.00 | 478.50 | 481.50 | 436.89 | 2,294,195 |
| 2024-11-26 | 489.00 | 494.50 | 483.50 | 483.50 | 438.71 | 2,552,260 |
| 2024-11-25 | 486.00 | 495.50 | 486.00 | 491.00 | 445.51 | 5,751,873 |
| 2024-11-22 | 486.00 | 489.00 | 480.00 | 480.00 | 435.53 | 4,291,250 |
| 2024-11-21 | 481.50 | 490.00 | 481.50 | 483.50 | 438.71 | 3,902,019 |
| 2024-11-20 | 481.00 | 481.00 | 481.00 | 481.00 | 436.44 | 5,142,462 |
| 2024-11-19 | 491.50 | 496.00 | 485.50 | 485.50 | 440.52 | 4,702,610 |
| 2024-11-18 | 484.00 | 499.00 | 483.50 | 491.50 | 445.97 | 4,983,156 |
| 2024-11-15 | 479.00 | 491.00 | 479.00 | 484.50 | 439.61 | 2,467,794 |
| 2024-11-14 | 490.00 | 490.00 | 478.00 | 478.50 | 434.17 | 4,608,513 |
| 2024-11-13 | 481.00 | 493.50 | 480.50 | 491.00 | 445.51 | 3,326,942 |
| 2024-11-12 | 486.50 | 491.00 | 481.00 | 481.50 | 436.89 | 5,184,878 |
| 2024-11-11 | 487.00 | 496.00 | 484.50 | 496.00 | 450.05 | 2,857,715 |
| 2024-11-08 | 496.50 | 497.00 | 488.00 | 488.50 | 443.24 | 2,813,532 |
| 2024-11-07 | 486.00 | 495.00 | 486.00 | 495.00 | 449.14 | 3,954,047 |
| 2024-11-06 | 492.00 | 500.00 | 491.50 | 495.50 | 449.59 | 2,261,402 |
| 2024-11-05 | 490.50 | 492.00 | 487.00 | 489.50 | 444.15 | 2,425,460 |
| 2024-11-04 | 501.00 | 501.00 | 488.50 | 492.50 | 446.87 | 3,200,332 |
| 2024-11-01 | 493.50 | 503.00 | 490.00 | 501.00 | 454.59 | 3,832,235 |
| 2024-10-30 | 508.00 | 511.00 | 501.00 | 503.00 | 456.40 | 1,944,395 |
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.