Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	94.900	96.100	94.300	95.300	85.237	73,201
2023-02-07	94.100	95.000	94.100	94.900	84.879	13,100
2023-02-06	94.300	95.600	94.000	94.900	84.879	38,011
2023-02-03	95.100	95.800	94.700	95.200	85.147	26,140
2023-02-02	94.900	95.800	94.100	95.400	85.326	53,005
2023-02-01	93.000	95.100	93.000	94.800	84.789	32,011
2023-01-31	95.800	95.800	94.800	95.000	84.968	21,100
2023-01-30	95.000	96.100	94.100	95.800	85.684	63,010
2023-01-17	92.600	94.600	92.600	94.600	84.611	45,005
2023-01-16	92.300	93.300	92.300	92.800	83.001	12,000
2023-01-13	92.800	93.300	91.600	93.300	83.448	54,030
2023-01-12	94.100	94.100	92.500	93.800	83.895	50,103
2023-01-11	96.500	96.500	93.600	94.000	84.074	32,364
2023-01-10	95.500	95.500	93.300	94.800	84.789	52,000
2023-01-09	96.200	96.400	95.500	96.300	86.131	87,000
2023-01-06	94.600	95.900	94.300	95.900	85.773	75,052
2023-01-05	94.000	95.200	93.700	95.100	85.058	102,010
2023-01-04	92.700	93.900	92.700	93.900	83.985	41,024
2023-01-03	91.300	93.400	90.000	92.800	83.001	37,010
2022-12-30	91.300	91.600	90.900	91.300	81.659	30,000
2022-12-29	90.500	90.800	90.100	90.800	81.212	15,000
2022-12-28	91.400	91.400	90.100	91.200	81.570	45,013
2022-12-27	91.500	93.000	91.300	91.700	82.017	25,000
2022-12-26	91.200	92.200	91.000	91.100	81.480	20,000
2022-12-23	91.100	91.400	90.500	91.000	81.391	44,150
2022-12-22	91.000	92.100	90.900	92.100	82.375	33,000
2022-12-21	90.000	91.000	89.900	90.400	80.854	73,065
2022-12-20	92.400	92.400	89.500	89.800	80.317	45,000
2022-12-19	92.100	92.600	92.000	92.600	82.822	17,002
2022-12-16	91.500	92.200	91.300	91.900	82.196	29,000
2022-12-15	92.100	93.200	92.100	92.900	83.090	9,000
2022-12-14	92.300	94.000	91.700	93.000	83.180	40,000
2022-12-13	93.600	93.600	91.700	92.000	82.285	65,100
2022-12-12	94.600	94.600	92.800	93.600	83.716	53,000
2022-12-09	96.000	96.000	95.000	95.500	85.416	24,000
2022-12-08	95.000	96.400	94.200	95.200	85.147	37,000
2022-12-07	97.300	98.100	95.000	95.500	85.416	81,044
2022-12-06	98.600	99.500	97.100	98.000	87.652	131,000
2022-12-05	94.800	98.300	94.800	97.800	87.473	174,004
2022-12-02	93.500	94.500	93.500	94.500	84.521	63,030
2022-12-01	94.700	94.800	93.300	93.500	83.627	59,000
2022-11-30	93.300	94.100	93.300	93.900	83.985	37,000
2022-11-29	90.800	93.700	90.800	93.600	83.716	101,100
2022-11-28	91.300	91.300	90.400	90.700	81.122	47,000
2022-11-25	92.400	92.500	91.500	91.800	82.106	26,035
2022-11-24	91.600	92.400	91.600	92.400	82.643	63,000
2022-11-23	93.700	93.700	92.000	92.600	82.822	22,000
2022-11-22	93.000	93.000	92.200	92.800	83.001	25,000
2022-11-21	92.700	93.200	92.200	92.800	83.001	45,000
2022-11-18	92.400	93.400	91.500	92.600	82.822	49,021
2022-11-17	92.000	92.400	91.300	92.300	82.553	59,015
2022-11-16	94.000	94.100	92.100	92.100	82.375	60,000
2022-11-15	94.900	95.000	94.000	94.200	84.253	82,346
2022-11-14	93.000	96.000	93.000	93.700	83.806	160,000
2022-11-11	92.700	92.900	91.400	92.300	82.553	51,500
2022-11-10	92.000	92.000	90.700	91.200	81.570	53,008
2022-11-09	92.500	92.700	92.000	92.200	82.464	59,011
2022-11-08	92.700	92.700	91.700	92.100	82.375	79,000
2022-11-07	92.000	93.300	91.700	91.700	82.017	135,089
2022-11-04	90.400	92.900	90.000	91.700	82.017	134,031

← NewerPage 16 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.