Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 146.00 | 147.50 | 142.50 | 145.00 | 145.00 | 368,000 |
| 2024-05-06 | 148.00 | 151.50 | 145.00 | 146.00 | 146.00 | 574,378 |
| 2024-05-03 | 153.00 | 153.00 | 146.50 | 146.50 | 146.50 | 765,141 |
| 2024-05-02 | 143.50 | 154.00 | 142.50 | 150.00 | 150.00 | 1,536,090 |
| 2024-04-30 | 144.50 | 148.00 | 139.00 | 143.00 | 143.00 | 2,347,126 |
| 2024-04-29 | 141.00 | 141.50 | 137.00 | 141.50 | 141.50 | 1,567,022 |
| 2024-04-26 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 337,302 |
| 2024-04-25 | 124.50 | 128.00 | 123.00 | 125.00 | 125.00 | 237,001 |
| 2024-04-24 | 122.50 | 125.00 | 121.50 | 124.50 | 124.50 | 177,010 |
| 2024-04-23 | 122.50 | 122.50 | 120.50 | 122.00 | 122.00 | 61,000 |
| 2024-04-22 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | 113,010 |
| 2024-04-19 | 123.50 | 124.00 | 118.50 | 122.50 | 122.50 | 232,108 |
| 2024-04-18 | 120.50 | 124.00 | 120.50 | 123.50 | 123.50 | 176,234 |
| 2024-04-17 | 118.50 | 121.00 | 118.50 | 121.00 | 121.00 | 141,251 |
| 2024-04-16 | 121.00 | 121.00 | 115.50 | 118.00 | 118.00 | 160,100 |
| 2024-04-15 | 121.50 | 122.00 | 120.00 | 120.50 | 120.50 | 104,233 |
| 2024-04-12 | 121.00 | 123.00 | 120.00 | 122.50 | 122.50 | 217,010 |
| 2024-04-11 | 118.50 | 120.00 | 118.00 | 120.00 | 120.00 | 77,130 |
| 2024-04-10 | 119.50 | 121.00 | 118.50 | 118.50 | 118.50 | 111,630 |
| 2024-04-09 | 120.50 | 121.50 | 118.00 | 118.50 | 118.50 | 98,000 |
| 2024-04-08 | 118.50 | 121.50 | 117.50 | 120.50 | 120.50 | 264,151 |
| 2024-04-03 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 85,256 |
| 2024-04-02 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | 74,000 |
| 2024-04-01 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | 120,106 |
| 2024-03-29 | 113.50 | 117.50 | 113.50 | 116.50 | 116.50 | 189,000 |
| 2024-03-28 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 40,000 |
| 2024-03-27 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 60,088 |
| 2024-03-26 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | 82,010 |
| 2024-03-25 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 50,187 |
| 2024-03-22 | 113.50 | 113.50 | 112.50 | 113.50 | 113.50 | 54,000 |
| 2024-03-21 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 53,000 |
| 2024-03-20 | 113.50 | 114.50 | 112.50 | 114.00 | 114.00 | 175,107 |
| 2024-03-19 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | 71,000 |
| 2024-03-18 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 59,033 |
| 2024-03-15 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | 73,193 |
| 2024-03-14 | 113.50 | 114.00 | 112.50 | 112.50 | 112.50 | 80,021 |
| 2024-03-13 | 111.00 | 113.50 | 111.00 | 113.50 | 113.50 | 157,008 |
| 2024-03-12 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 88,179 |
| 2024-03-11 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 144,009 |
| 2024-03-08 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | 171,315 |
| 2024-03-07 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 120,010 |
| 2024-03-06 | 113.50 | 113.50 | 111.50 | 113.50 | 113.50 | 145,032 |
| 2024-03-05 | 112.50 | 113.50 | 111.00 | 113.50 | 113.50 | 154,190 |
| 2024-03-04 | 111.50 | 113.00 | 111.00 | 111.50 | 111.50 | 191,000 |
| 2024-03-01 | 114.00 | 115.00 | 110.50 | 111.50 | 111.50 | 926,609 |
| 2024-02-29 | 121.50 | 126.50 | 121.00 | 122.00 | 122.00 | 534,800 |
| 2024-02-27 | 120.50 | 121.00 | 118.00 | 119.50 | 119.50 | 161,005 |
| 2024-02-26 | 120.50 | 121.00 | 119.00 | 119.50 | 119.50 | 126,150 |
| 2024-02-23 | 120.00 | 121.50 | 119.00 | 120.00 | 120.00 | 188,100 |
| 2024-02-22 | 120.00 | 120.50 | 118.00 | 119.50 | 119.50 | 207,019 |
| 2024-02-21 | 119.00 | 124.00 | 118.50 | 119.00 | 119.00 | 596,021 |
| 2024-02-20 | 117.00 | 120.00 | 116.50 | 118.50 | 118.50 | 324,291 |
| 2024-02-19 | 115.50 | 123.50 | 113.00 | 119.00 | 119.00 | 1,321,103 |
| 2024-02-16 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 449,013 |
| 2024-02-15 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 41,000 |
| 2024-02-05 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 84,010 |
| 2024-02-02 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 46,000 |
| 2024-02-01 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 21,024 |
| 2024-01-31 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 19,800 |
| 2024-01-30 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | 34,005 |
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.