Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 511.00 | 512.00 | 501.00 | 504.00 | 457.31 | 3,616,736 |
| 2024-10-28 | 516.00 | 519.00 | 513.00 | 515.00 | 467.29 | 1,508,623 |
| 2024-10-25 | 519.00 | 521.00 | 510.00 | 514.00 | 466.38 | 1,510,054 |
| 2024-10-24 | 515.00 | 520.00 | 515.00 | 517.00 | 469.10 | 1,581,109 |
| 2024-10-23 | 521.00 | 524.00 | 518.00 | 518.00 | 470.01 | 1,617,831 |
| 2024-10-22 | 530.00 | 530.00 | 518.00 | 525.00 | 476.36 | 2,606,179 |
| 2024-10-21 | 528.00 | 534.00 | 523.00 | 533.00 | 483.62 | 3,430,373 |
| 2024-10-18 | 525.00 | 528.00 | 520.00 | 523.00 | 474.55 | 2,678,557 |
| 2024-10-17 | 522.00 | 527.00 | 521.00 | 523.00 | 474.55 | 1,501,474 |
| 2024-10-16 | 510.00 | 524.00 | 510.00 | 521.00 | 472.73 | 3,607,890 |
| 2024-10-15 | 519.00 | 520.00 | 513.00 | 513.00 | 465.47 | 1,679,021 |
| 2024-10-14 | 514.00 | 519.00 | 513.00 | 519.00 | 470.92 | 1,081,579 |
| 2024-10-11 | 511.00 | 514.00 | 507.00 | 511.00 | 463.66 | 1,384,329 |
| 2024-10-09 | 514.00 | 517.00 | 510.00 | 510.00 | 462.75 | 1,886,819 |
| 2024-10-08 | 510.00 | 513.00 | 501.00 | 509.00 | 461.84 | 3,172,206 |
| 2024-10-07 | 523.00 | 523.00 | 508.00 | 510.00 | 462.75 | 5,852,943 |
| 2024-10-04 | 513.00 | 529.00 | 513.00 | 524.00 | 475.45 | 3,206,292 |
| 2024-10-01 | 518.00 | 523.00 | 517.00 | 517.00 | 469.10 | 2,394,516 |
| 2024-09-30 | 515.00 | 523.00 | 513.00 | 518.00 | 470.01 | 2,725,593 |
| 2024-09-27 | 528.00 | 528.00 | 510.00 | 510.00 | 462.75 | 2,039,323 |
| 2024-09-26 | 519.00 | 528.00 | 515.00 | 523.00 | 474.55 | 2,940,620 |
| 2024-09-25 | 524.00 | 529.00 | 514.00 | 514.00 | 466.38 | 2,557,410 |
| 2024-09-24 | 520.00 | 523.00 | 517.00 | 519.00 | 470.92 | 1,625,342 |
| 2024-09-23 | 513.00 | 524.00 | 513.00 | 522.00 | 473.64 | 3,540,920 |
| 2024-09-20 | 512.00 | 518.00 | 509.00 | 509.00 | 461.84 | 3,050,617 |
| 2024-09-19 | 502.00 | 514.00 | 501.00 | 506.00 | 459.12 | 3,976,135 |
| 2024-09-18 | 530.00 | 530.00 | 498.00 | 499.50 | 453.22 | 5,760,500 |
| 2024-09-16 | 533.00 | 535.00 | 522.00 | 532.00 | 482.71 | 4,466,143 |
| 2024-09-13 | 534.00 | 537.00 | 529.00 | 534.00 | 484.53 | 2,294,207 |
| 2024-09-12 | 538.00 | 540.00 | 530.00 | 533.00 | 483.62 | 1,903,741 |
| 2024-09-11 | 523.00 | 534.00 | 522.00 | 534.00 | 484.53 | 2,423,255 |
| 2024-09-10 | 521.00 | 528.00 | 518.00 | 523.00 | 474.55 | 2,011,440 |
| 2024-09-09 | 512.00 | 524.00 | 510.00 | 518.00 | 470.01 | 3,569,357 |
| 2024-09-06 | 518.00 | 527.00 | 513.00 | 526.00 | 477.27 | 2,078,102 |
| 2024-09-05 | 527.00 | 530.00 | 517.00 | 519.00 | 470.92 | 2,694,215 |
| 2024-09-04 | 510.00 | 529.00 | 503.00 | 521.00 | 472.73 | 5,045,367 |
| 2024-09-03 | 539.00 | 542.00 | 532.00 | 532.00 | 482.71 | 2,702,440 |
| 2024-09-02 | 540.00 | 543.00 | 535.00 | 540.00 | 489.97 | 2,384,301 |
| 2024-08-30 | 550.00 | 554.00 | 540.00 | 540.00 | 489.97 | 2,954,922 |
| 2024-08-29 | 537.00 | 553.00 | 537.00 | 551.00 | 499.95 | 3,120,351 |
| 2024-08-28 | 547.00 | 548.00 | 539.00 | 541.00 | 490.88 | 1,513,364 |
| 2024-08-27 | 545.00 | 547.00 | 539.00 | 547.00 | 496.32 | 1,858,203 |
| 2024-08-26 | 548.00 | 552.00 | 545.00 | 549.00 | 498.14 | 2,405,410 |
| 2024-08-23 | 544.00 | 547.00 | 539.00 | 547.00 | 496.32 | 2,302,602 |
| 2024-08-22 | 545.00 | 552.00 | 543.00 | 549.00 | 498.14 | 1,568,717 |
| 2024-08-21 | 547.00 | 549.00 | 540.00 | 545.00 | 494.51 | 2,094,637 |
| 2024-08-20 | 550.00 | 554.00 | 546.00 | 552.00 | 500.86 | 2,483,167 |
| 2024-08-19 | 535.00 | 548.00 | 532.00 | 547.00 | 496.32 | 2,276,620 |
| 2024-08-16 | 536.00 | 536.00 | 527.00 | 533.00 | 483.62 | 3,083,402 |
| 2024-08-15 | 534.00 | 534.00 | 525.00 | 527.00 | 478.18 | 1,607,141 |
| 2024-08-14 | 531.00 | 531.00 | 524.00 | 529.00 | 479.99 | 2,668,127 |
| 2024-08-13 | 521.00 | 531.00 | 521.00 | 525.00 | 476.36 | 3,206,490 |
| 2024-08-12 | 512.00 | 529.00 | 510.00 | 525.00 | 476.36 | 3,536,941 |
| 2024-08-09 | 502.00 | 516.00 | 501.00 | 506.00 | 459.12 | 6,132,892 |
| 2024-08-08 | 485.00 | 499.50 | 485.00 | 495.50 | 449.59 | 3,139,347 |
| 2024-08-07 | 485.00 | 498.00 | 480.50 | 495.50 | 449.59 | 9,297,473 |
| 2024-08-06 | 506.00 | 509.00 | 487.00 | 499.50 | 453.22 | 7,955,805 |
| 2024-08-05 | 505.00 | 511.00 | 481.50 | 490.00 | 444.60 | 8,927,746 |
| 2024-08-02 | 524.00 | 526.00 | 516.00 | 521.00 | 472.73 | 4,863,308 |
| 2024-08-01 | 530.00 | 540.00 | 523.00 | 536.00 | 486.34 | 3,524,058 |
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.