Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 139.00 | 140.50 | 136.50 | 137.00 | 137.00 | 351,052 |
| 2024-08-01 | 142.00 | 144.00 | 140.50 | 141.00 | 141.00 | 643,164 |
| 2024-07-31 | 145.00 | 153.00 | 144.00 | 149.50 | 149.50 | 445,364 |
| 2024-07-30 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 249,151 |
| 2024-07-29 | 140.00 | 146.00 | 140.00 | 142.00 | 142.00 | 470,123 |
| 2024-07-26 | 134.50 | 138.50 | 134.00 | 138.50 | 138.50 | 58,000 |
| 2024-07-23 | 138.00 | 138.50 | 136.50 | 137.50 | 137.50 | 78,017 |
| 2024-07-22 | 136.00 | 136.50 | 133.50 | 135.50 | 135.50 | 158,000 |
| 2024-07-19 | 139.50 | 140.00 | 137.00 | 137.00 | 137.00 | 129,000 |
| 2024-07-18 | 142.00 | 142.00 | 138.00 | 139.50 | 139.50 | 100,055 |
| 2024-07-17 | 140.50 | 143.50 | 140.50 | 141.50 | 141.50 | 244,215 |
| 2024-07-16 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 91,040 |
| 2024-07-15 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | 69,010 |
| 2024-07-12 | 137.00 | 137.50 | 136.00 | 136.00 | 136.00 | 77,400 |
| 2024-07-11 | 134.50 | 139.50 | 133.50 | 137.00 | 137.00 | 337,600 |
| 2024-07-10 | 129.00 | 136.00 | 129.00 | 133.00 | 133.00 | 267,000 |
| 2024-07-09 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 77,034 |
| 2024-07-08 | 130.50 | 131.00 | 127.50 | 128.00 | 128.00 | 163,055 |
| 2024-07-05 | 131.00 | 132.00 | 130.50 | 130.50 | 130.50 | 91,000 |
| 2024-07-04 | 130.50 | 132.50 | 130.50 | 132.00 | 132.00 | 76,019 |
| 2024-07-03 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | 99,010 |
| 2024-07-02 | 132.50 | 134.00 | 131.00 | 131.50 | 131.50 | 106,000 |
| 2024-07-01 | 134.50 | 135.00 | 132.50 | 133.00 | 133.00 | 86,000 |
| 2024-06-28 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 34,000 |
| 2024-06-27 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | 58,000 |
| 2024-06-26 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 117,000 |
| 2024-06-25 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | 115,059 |
| 2024-06-24 | 133.00 | 133.50 | 132.50 | 133.50 | 133.50 | 69,001 |
| 2024-06-21 | 132.50 | 134.00 | 132.50 | 133.00 | 133.00 | 54,500 |
| 2024-06-20 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 94,100 |
| 2024-06-19 | 133.50 | 135.50 | 131.50 | 132.50 | 132.50 | 235,000 |
| 2024-06-18 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 98,008 |
| 2024-06-17 | 132.50 | 133.00 | 131.50 | 132.00 | 132.00 | 161,000 |
| 2024-06-14 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | 731,195 |
| 2024-06-13 | 140.50 | 143.00 | 140.50 | 142.00 | 142.00 | 595,802 |
| 2024-06-12 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 381,118 |
| 2024-06-11 | 140.50 | 140.50 | 137.50 | 138.50 | 138.50 | 642,070 |
| 2024-06-07 | 146.50 | 146.50 | 144.00 | 144.00 | 144.00 | 83,098 |
| 2024-06-06 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 198,000 |
| 2024-06-05 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 130,025 |
| 2024-06-04 | 146.00 | 147.00 | 144.50 | 146.00 | 146.00 | 163,020 |
| 2024-06-03 | 146.00 | 146.50 | 144.00 | 145.50 | 145.50 | 156,000 |
| 2024-05-31 | 142.00 | 145.50 | 142.00 | 145.00 | 145.00 | 271,116 |
| 2024-05-30 | 140.00 | 141.50 | 140.00 | 141.00 | 141.00 | 70,148 |
| 2024-05-29 | 142.00 | 142.00 | 140.00 | 140.50 | 140.50 | 116,005 |
| 2024-05-28 | 140.00 | 143.50 | 140.00 | 141.50 | 141.50 | 163,003 |
| 2024-05-27 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | 100,000 |
| 2024-05-24 | 137.50 | 140.50 | 137.50 | 140.50 | 140.50 | 78,000 |
| 2024-05-23 | 143.50 | 143.50 | 139.00 | 139.50 | 139.50 | 249,021 |
| 2024-05-22 | 141.00 | 144.00 | 140.50 | 143.50 | 143.50 | 192,011 |
| 2024-05-21 | 139.50 | 142.50 | 139.00 | 142.00 | 142.00 | 145,007 |
| 2024-05-20 | 142.00 | 142.50 | 139.00 | 139.50 | 139.50 | 298,065 |
| 2024-05-17 | 143.50 | 144.00 | 140.50 | 142.00 | 142.00 | 209,159 |
| 2024-05-16 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 238,100 |
| 2024-05-15 | 144.00 | 144.50 | 141.00 | 141.00 | 141.00 | 242,098 |
| 2024-05-14 | 143.00 | 144.50 | 142.00 | 144.00 | 144.00 | 200,050 |
| 2024-05-13 | 143.00 | 146.00 | 142.50 | 143.00 | 143.00 | 182,350 |
| 2024-05-10 | 147.00 | 147.00 | 142.50 | 142.50 | 142.50 | 239,210 |
| 2024-05-09 | 147.50 | 148.50 | 143.50 | 144.00 | 144.00 | 163,107 |
| 2024-05-08 | 143.50 | 148.50 | 143.50 | 146.50 | 146.50 | 316,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 10.0000 TWD |
| 2022-06-15 | 8.5000 TWD |
| 2021-06-18 | 10.0000 TWD |
| 2020-07-01 | 4.0000 TWD |
| 2019-07-16 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.