Nishoku Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	104.00	105.00	104.00	104.50	104.50	24,029
2024-01-26	103.50	104.50	103.50	104.00	104.00	26,000
2024-01-25	104.00	104.00	103.50	103.50	103.50	22,000
2024-01-24	104.50	104.50	103.00	103.50	103.50	30,005
2024-01-23	105.00	105.00	103.50	103.50	103.50	26,050
2024-01-22	104.00	105.50	104.00	105.00	105.00	25,000
2024-01-19	104.00	105.00	104.00	104.50	104.50	29,383
2024-01-18	104.00	104.00	103.00	103.50	103.50	22,020
2024-01-17	103.50	104.00	103.00	103.00	103.00	55,000
2024-01-16	104.00	104.50	103.00	103.50	103.50	57,014
2024-01-15	106.50	106.50	104.00	104.00	104.00	70,046
2024-01-12	107.00	107.00	105.50	106.00	106.00	23,000
2024-01-11	106.50	107.00	106.00	107.00	107.00	35,001
2024-01-10	105.50	107.50	105.50	107.00	107.00	95,250
2024-01-09	107.50	107.50	104.50	104.50	104.50	46,002
2024-01-08	103.00	107.00	103.00	107.00	107.00	129,142
2024-01-05	102.50	103.50	102.50	103.00	103.00	54,000
2024-01-04	102.50	103.50	102.50	103.00	103.00	35,003
2024-01-03	103.00	103.50	102.50	102.50	102.50	49,015
2024-01-02	103.50	104.50	103.50	103.50	103.50	32,000
2023-12-29	105.00	105.00	103.50	104.00	104.00	85,023
2023-12-28	106.00	106.50	105.50	105.50	105.50	31,000
2023-12-27	106.00	106.50	105.50	106.50	106.50	22,003
2023-12-26	107.00	107.00	106.00	106.00	106.00	27,000
2023-12-25	106.00	107.00	106.00	106.00	106.00	28,008
2023-12-22	107.00	107.50	106.50	106.50	106.50	37,001
2023-12-21	107.00	108.00	106.50	106.50	106.50	33,000
2023-12-20	107.00	107.50	107.00	107.00	107.00	28,050
2023-12-19	107.50	107.50	107.00	107.00	107.00	24,000
2023-12-18	106.50	108.50	106.50	107.50	107.50	88,030
2023-12-15	107.50	108.00	105.50	107.00	107.00	135,000
2023-12-14	107.50	107.50	107.00	107.50	107.50	38,080
2023-12-13	108.00	108.00	106.00	106.50	106.50	45,002
2023-12-12	108.50	108.50	106.50	107.00	107.00	71,000
2023-12-11	106.00	108.00	105.50	108.00	108.00	63,000
2023-12-08	106.00	106.00	105.00	105.50	105.50	38,021
2023-12-07	107.50	108.50	105.50	106.00	106.00	122,179
2023-12-06	107.50	108.50	107.50	108.00	108.00	73,000
2023-12-05	108.50	109.00	107.00	107.00	107.00	110,001
2023-12-04	107.00	109.00	106.50	108.00	108.00	295,034
2023-12-01	104.50	107.50	103.50	105.00	105.00	189,206
2023-11-30	104.00	104.00	103.50	104.00	104.00	34,055
2023-11-29	102.50	104.50	101.50	104.00	104.00	142,410
2023-11-28	100.50	103.50	100.50	102.50	102.50	169,001
2023-11-27	102.00	102.00	100.50	100.50	100.50	57,128
2023-11-24	101.00	104.00	100.50	102.50	102.50	121,000
2023-11-23	99.800	101.00	99.800	100.50	100.50	69,000
2023-11-22	99.500	100.00	99.200	99.800	99.800	50,000
2023-11-21	98.100	100.00	98.100	99.500	99.500	94,000
2023-11-20	97.500	98.800	97.500	98.000	98.000	22,005
2023-11-17	97.000	97.900	97.000	97.800	97.800	65,026
2023-11-16	97.500	97.800	96.900	97.300	97.300	65,000
2023-11-15	98.000	98.000	96.400	97.500	97.500	270,003
2023-11-14	98.400	98.400	97.400	97.600	97.600	81,416
2023-11-13	102.00	102.00	98.300	98.300	98.300	91,000
2023-11-10	98.500	102.00	98.500	99.500	99.500	176,004
2023-11-09	97.800	98.500	97.500	98.300	98.300	46,070
2023-11-08	97.800	98.400	97.400	97.500	97.500	65,000
2023-11-07	97.600	98.100	97.500	97.500	97.500	62,000
2023-11-06	97.500	98.000	97.200	97.600	97.600	124,001

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.