Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	97.600	98.000	97.200	97.500	97.500	34,000
2023-11-02	98.300	98.300	97.300	97.600	97.600	69,052
2023-11-01	96.200	98.400	96.200	97.100	97.100	69,113
2023-10-31	96.700	98.500	96.500	96.700	96.700	79,100
2023-10-30	100.00	101.00	96.000	96.700	96.700	536,115
2023-10-27	104.00	106.50	104.00	105.50	105.50	114,000
2023-10-26	103.00	104.50	103.00	104.00	104.00	40,009
2023-10-25	105.00	105.00	103.50	103.50	103.50	86,079
2023-10-24	104.50	105.00	103.00	103.50	103.50	103,153
2023-10-23	102.50	104.50	102.50	104.50	104.50	100,300
2023-10-20	103.00	103.00	101.00	102.50	102.50	69,050
2023-10-19	103.00	104.00	101.00	103.00	103.00	161,000
2023-10-18	105.50	105.50	103.00	103.00	103.00	77,153
2023-10-17	105.00	107.50	104.00	106.00	106.00	134,100
2023-10-16	105.50	105.50	103.00	105.00	105.00	126,240
2023-10-13	104.50	106.00	103.50	105.50	105.50	155,000
2023-10-12	100.00	105.00	99.600	105.00	105.00	322,423
2023-10-11	101.00	103.00	99.300	100.00	100.00	166,100
2023-10-06	99.100	101.00	99.000	101.00	101.00	233,269
2023-10-05	95.800	99.200	95.800	98.800	98.800	238,010
2023-10-04	95.200	95.800	94.600	95.800	95.800	51,000
2023-10-03	95.100	95.800	94.600	95.200	95.200	70,052
2023-10-02	95.400	95.400	94.900	95.200	95.200	40,040
2023-09-28	95.200	95.400	94.500	95.300	95.300	35,300
2023-09-27	94.800	95.400	94.200	94.700	94.700	184,001
2023-09-26	93.600	93.600	93.300	93.400	93.400	16,000
2023-09-25	94.200	94.200	93.700	93.900	93.900	7,000
2023-09-22	94.300	94.500	93.700	93.900	93.900	47,004
2023-09-21	93.700	94.000	93.600	93.900	93.900	44,059
2023-09-20	93.800	93.800	93.200	93.700	93.700	20,000
2023-09-19	93.700	94.000	93.300	93.600	93.600	31,106
2023-09-18	94.200	94.300	92.800	93.600	93.600	61,332
2023-09-15	95.400	95.500	93.600	93.700	93.700	80,198
2023-09-14	94.200	95.500	94.100	94.700	94.700	154,120
2023-09-13	92.500	94.300	92.500	94.300	94.300	77,100
2023-09-12	93.200	93.300	92.500	93.300	93.300	47,000
2023-09-11	92.700	94.400	92.600	93.200	93.200	100,000
2023-09-08	91.900	93.000	91.900	92.600	92.600	28,063
2023-09-07	92.700	93.000	92.500	92.600	92.600	31,000
2023-09-06	93.200	93.200	92.600	92.900	92.900	37,000
2023-09-05	93.000	93.300	91.100	93.300	93.300	121,002
2023-09-04	91.600	92.900	91.600	92.800	92.800	79,003
2023-09-01	91.000	91.300	90.500	91.100	91.100	43,117
2023-08-31	89.900	90.700	89.900	90.700	90.700	34,343
2023-08-30	90.200	90.500	89.800	89.900	89.900	28,020
2023-08-29	89.800	90.400	89.600	90.100	90.100	19,003
2023-08-28	90.200	90.500	89.500	89.800	89.800	27,000
2023-08-25	90.400	91.000	90.400	90.600	90.600	16,032
2023-08-24	90.200	91.200	90.100	90.200	90.200	66,027
2023-08-23	88.700	90.200	88.600	90.200	90.200	25,171
2023-08-22	89.200	89.200	88.000	88.700	88.700	57,033
2023-08-21	90.400	90.400	89.200	89.200	89.200	24,020
2023-08-18	91.000	91.000	89.600	89.800	89.800	146,018
2023-08-17	91.500	91.500	90.400	90.600	90.600	46,002
2023-08-16	92.500	92.800	90.700	91.100	91.100	75,669
2023-08-15	91.500	93.100	91.500	92.800	92.800	128,041
2023-08-14	91.000	92.200	90.200	91.500	91.500	101,000
2023-08-11	90.700	91.800	90.700	91.300	91.300	56,200
2023-08-10	92.000	92.900	90.000	90.700	90.700	190,335
2023-08-09	90.200	93.000	90.200	91.300	91.300	157,200

← NewerPage 13 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.