Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	91.300	91.300	90.600	90.600	81.033	54,000
2023-05-10	90.200	91.200	89.900	91.200	81.570	82,050
2023-05-09	90.300	90.300	89.500	89.600	80.139	49,036
2023-05-08	90.300	90.600	90.300	90.300	80.765	27,500
2023-05-05	90.500	90.800	90.000	90.300	80.765	56,006
2023-05-04	90.600	91.200	90.600	90.600	81.033	44,000
2023-05-03	90.700	90.900	90.300	90.800	81.212	67,006
2023-05-02	90.300	92.300	89.200	90.700	81.122	211,020
2023-04-28	89.900	90.100	89.700	89.800	80.317	26,200
2023-04-27	89.100	89.200	88.000	89.100	79.691	28,000
2023-04-26	87.800	89.500	87.800	89.100	79.691	37,600
2023-04-25	90.000	90.400	88.100	88.100	78.797	37,000
2023-04-24	89.500	89.800	89.100	89.600	80.139	14,000
2023-04-21	90.200	90.800	88.600	89.000	79.602	124,000
2023-04-20	90.600	90.600	90.000	90.300	80.765	60,000
2023-04-19	91.200	91.200	90.000	90.700	81.122	49,132
2023-04-18	91.400	91.400	90.400	90.800	81.212	41,002
2023-04-17	89.900	91.300	89.900	90.700	81.122	111,011
2023-04-14	89.400	89.900	89.300	89.600	80.139	62,000
2023-04-13	89.500	89.500	89.000	89.000	79.602	83,000
2023-04-12	89.000	90.300	89.000	89.500	80.049	127,400
2023-04-11	89.300	89.300	89.000	89.100	79.691	65,200
2023-04-10	90.000	90.500	88.900	89.300	79.870	172,100
2023-04-07	90.000	90.700	89.700	90.000	80.496	64,000
2023-04-06	90.900	91.000	89.600	90.000	80.496	233,229
2023-03-31	91.600	92.000	91.500	91.800	82.106	76,006
2023-03-30	93.000	93.700	91.700	91.800	82.106	56,035
2023-03-29	92.200	93.100	92.200	92.400	82.643	10,025
2023-03-28	92.800	93.600	92.000	92.300	82.553	63,000
2023-03-27	93.100	94.000	92.700	92.700	82.911	38,010
2023-03-24	94.300	94.300	93.900	93.900	83.985	39,005
2023-03-23	94.400	94.500	94.200	94.300	84.342	16,023
2023-03-22	94.200	94.900	94.200	94.500	84.521	13,000
2023-03-21	94.700	94.800	93.800	94.500	84.521	57,007
2023-03-20	93.500	94.000	93.200	93.300	83.448	32,010
2023-03-17	93.200	93.700	92.900	93.500	83.627	23,000
2023-03-16	93.400	93.500	92.500	93.000	83.180	40,002
2023-03-15	94.300	94.400	93.700	93.800	83.895	29,050
2023-03-14	92.700	94.600	92.700	94.200	84.253	28,200
2023-03-13	92.800	93.500	91.700	92.900	83.090	53,000
2023-03-10	95.400	95.400	93.500	93.600	83.716	78,000
2023-03-09	94.800	95.600	94.800	95.300	85.237	39,009
2023-03-08	94.900	95.600	94.300	95.000	84.968	30,000
2023-03-07	94.400	95.100	94.400	94.500	84.521	39,086
2023-03-06	94.200	95.000	94.100	94.600	84.611	55,000
2023-03-03	93.900	94.800	93.900	94.100	84.163	44,000
2023-03-02	94.500	94.500	93.600	94.100	84.163	27,000
2023-03-01	96.200	96.200	94.300	94.500	84.521	103,000
2023-02-24	97.200	97.200	96.200	96.500	86.310	33,020
2023-02-23	96.500	96.600	96.100	96.600	86.399	34,000
2023-02-22	94.600	96.600	94.600	96.500	86.310	31,002
2023-02-21	96.600	97.200	96.200	96.500	86.310	47,003
2023-02-20	95.500	96.500	95.500	96.500	86.310	62,020
2023-02-17	94.400	95.500	94.400	95.500	85.416	36,000
2023-02-16	94.500	95.700	94.300	95.300	85.237	27,000
2023-02-15	92.600	94.500	92.600	94.500	84.521	16,107
2023-02-14	92.800	93.300	92.800	93.300	83.448	22,000
2023-02-13	93.000	93.700	92.400	92.900	83.090	52,086
2023-02-10	94.300	94.700	93.500	93.600	83.716	58,064
2023-02-09	94.500	95.500	94.500	95.300	85.237	15,012

← NewerPage 15 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.