Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	93.000	94.900	90.600	90.600	90.600	373,219
2023-08-07	92.700	92.700	90.000	92.700	92.700	966,197
2023-08-04	81.800	84.600	81.500	84.300	84.300	72,004
2023-08-02	82.700	82.700	81.800	81.800	81.800	48,100
2023-08-01	82.500	82.700	82.400	82.700	82.700	23,500
2023-07-31	82.700	83.100	82.500	82.500	82.500	75,001
2023-07-28	82.800	82.800	82.500	82.600	82.600	19,300
2023-07-27	83.200	83.200	82.700	82.700	82.700	19,000
2023-07-26	83.300	83.300	82.500	83.200	83.200	24,081
2023-07-25	83.200	83.400	83.100	83.300	83.300	11,319
2023-07-24	83.100	83.400	82.600	83.000	83.000	43,000
2023-07-21	82.500	83.500	82.500	83.200	83.200	24,000
2023-07-20	82.000	83.000	82.000	83.000	83.000	28,000
2023-07-19	82.400	82.600	82.000	82.000	82.000	38,000
2023-07-18	83.500	83.500	82.600	82.600	82.600	29,046
2023-07-17	82.200	83.700	82.200	83.500	83.500	45,040
2023-07-14	82.300	82.500	82.200	82.200	82.200	38,017
2023-07-13	82.200	82.400	81.900	82.000	82.000	52,600
2023-07-12	82.100	82.100	81.400	82.000	82.000	52,900
2023-07-11	82.200	82.700	81.900	82.300	82.300	36,000
2023-07-10	82.300	82.400	82.000	82.200	82.200	49,012
2023-07-07	82.700	82.900	81.900	82.800	82.800	66,144
2023-07-06	84.200	84.200	82.500	82.800	82.800	154,021
2023-07-05	85.100	85.100	84.700	84.700	84.700	24,000
2023-07-04	84.200	85.000	84.200	84.800	84.800	40,100
2023-07-03	84.500	84.600	84.000	84.200	84.200	41,000
2023-06-30	83.800	83.800	83.200	83.800	83.800	24,020
2023-06-29	84.200	84.900	83.700	83.800	83.800	36,010
2023-06-28	83.800	84.200	83.800	84.200	84.200	25,082
2023-06-27	83.400	84.200	83.300	83.800	83.800	35,000
2023-06-26	84.200	84.200	83.000	83.400	83.400	81,000
2023-06-21	84.300	84.300	83.600	84.200	84.200	93,000
2023-06-20	84.800	84.800	84.100	84.200	84.200	70,028
2023-06-19	85.700	85.700	84.400	85.200	85.200	103,000
2023-06-16	84.900	86.000	84.800	85.700	85.700	432,075
2023-06-15	93.800	94.700	93.600	94.700	84.700	402,103
2023-06-14	93.500	94.400	93.500	93.500	83.627	141,013
2023-06-13	93.900	94.200	93.000	93.500	83.627	183,001
2023-06-12	94.500	95.000	93.900	94.500	84.521	125,004
2023-06-09	95.400	95.400	94.900	95.300	85.237	110,000
2023-06-08	95.200	95.200	94.800	95.000	84.968	101,000
2023-06-07	95.100	95.500	94.800	95.000	84.968	104,100
2023-06-06	94.500	95.300	94.500	95.100	85.058	75,000
2023-06-05	95.000	95.400	95.000	95.300	85.237	122,001
2023-06-02	94.700	95.400	94.700	94.800	84.789	74,000
2023-06-01	95.000	95.600	94.500	94.800	84.789	93,000
2023-05-31	93.200	94.900	93.200	94.800	84.789	162,050
2023-05-30	92.900	92.900	92.500	92.600	82.822	26,000
2023-05-29	93.200	93.300	92.500	92.700	82.911	57,000
2023-05-26	93.400	93.400	92.600	93.000	83.180	46,000
2023-05-25	93.000	93.400	92.900	92.900	83.090	54,000
2023-05-24	92.400	93.400	92.300	93.200	83.358	62,011
2023-05-23	92.300	92.500	92.100	92.400	82.643	45,000
2023-05-22	92.500	92.500	92.500	92.500	82.732	15,168
2023-05-19	92.700	92.700	92.100	92.500	82.732	36,000
2023-05-18	93.000	93.500	92.600	92.800	83.001	48,000
2023-05-17	91.700	92.900	91.600	92.900	83.090	71,000
2023-05-16	92.600	92.600	91.500	91.800	82.106	32,000
2023-05-15	91.700	92.800	91.500	91.800	82.106	81,200
2023-05-12	90.200	91.900	90.200	91.700	82.017	52,054

← NewerPage 14 of 21 · 1,221 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.