Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	87.000	94.000	86.500	90.400	80.854	451,021
2022-11-02	87.000	87.400	86.700	87.100	77.903	62,000
2022-11-01	85.600	86.500	85.100	86.100	77.008	60,000
2022-10-31	87.900	87.900	85.500	86.300	77.187	205,000
2022-10-28	81.200	84.600	81.100	83.700	74.862	80,000
2022-10-27	80.000	82.000	80.000	81.900	73.252	37,025
2022-10-26	79.100	80.000	79.100	80.000	71.552	15,065
2022-10-25	79.500	80.500	78.900	79.500	71.105	76,000
2022-10-24	78.600	80.400	78.600	79.500	71.105	43,000
2022-10-21	77.800	77.900	77.300	77.900	69.674	4,006
2022-10-20	78.200	78.200	77.200	77.700	69.495	11,050
2022-10-19	78.000	78.200	77.600	78.200	69.942	11,000
2022-10-18	80.000	80.000	77.600	78.200	69.942	30,000
2022-10-17	79.300	79.300	77.300	77.800	69.585	17,200
2022-10-14	76.700	79.500	76.700	79.400	71.016	12,000
2022-10-13	80.500	80.500	77.000	77.900	69.674	72,015
2022-10-12	80.800	81.000	80.400	80.500	72.000	36,000
2022-10-11	84.000	84.000	80.300	81.900	73.252	38,010
2022-10-07	84.200	84.500	84.200	84.500	75.577	8,000
2022-10-06	84.000	85.100	84.000	85.100	76.114	11,000
2022-10-05	84.500	85.300	84.500	84.500	75.577	22,054
2022-10-04	85.200	85.200	84.000	84.500	75.577	15,000
2022-10-03	83.800	84.300	82.600	83.600	74.772	37,000
2022-09-30	83.000	83.600	82.000	82.500	73.788	51,025
2022-09-29	85.000	85.000	83.500	83.600	74.772	24,000
2022-09-28	85.200	85.200	83.400	84.000	75.130	36,100
2022-09-27	84.600	85.800	84.200	85.500	76.472	25,030
2022-09-26	84.500	85.000	83.300	84.700	75.756	36,000
2022-09-23	85.000	85.900	84.600	85.800	76.740	31,000
2022-09-22	83.900	85.800	83.400	85.700	76.650	48,000
2022-09-21	86.000	86.000	84.200	84.800	75.845	31,000
2022-09-20	85.900	86.300	85.000	86.000	76.919	35,079
2022-09-19	86.400	86.600	85.600	86.200	77.098	15,000
2022-09-16	86.100	86.400	85.600	86.400	77.277	15,000
2022-09-15	86.000	87.400	86.000	86.300	77.187	47,000
2022-09-14	85.200	86.500	85.100	86.500	77.366	21,000
2022-09-13	86.600	86.600	85.300	86.200	77.098	17,000
2022-09-12	87.000	87.500	86.200	86.600	77.455	39,000
2022-09-08	84.900	85.000	84.500	85.000	76.024	18,000
2022-09-07	84.200	84.200	83.100	84.000	75.130	23,000
2022-09-06	84.200	84.300	83.600	84.200	75.309	30,000
2022-09-05	85.500	85.500	84.000	84.500	75.577	47,000
2022-09-02	87.000	87.000	85.100	85.200	76.203	36,012
2022-09-01	86.200	88.100	86.100	86.300	77.187	36,050
2022-08-31	86.100	88.000	86.100	87.600	78.350	42,000
2022-08-30	84.500	86.700	84.500	86.700	77.545	29,000
2022-08-29	84.800	85.200	83.800	84.800	75.845	43,000
2022-08-26	85.900	85.900	85.700	85.700	76.650	12,000
2022-08-25	85.500	86.300	85.500	85.900	76.829	10,050
2022-08-24	86.600	86.600	84.800	85.600	76.561	58,000
2022-08-23	86.700	87.000	85.900	86.300	77.187	54,000
2022-08-22	86.200	86.800	86.200	86.300	77.187	24,000
2022-08-19	86.100	86.900	85.900	86.900	77.724	55,170
2022-08-18	86.300	86.300	85.000	86.000	76.919	19,000
2022-08-17	84.700	86.900	84.700	86.300	77.187	115,425
2022-08-16	84.300	85.000	84.300	84.800	75.845	25,245
2022-08-15	85.000	85.000	84.100	84.700	75.756	38,265
2022-08-12	84.100	85.800	84.100	85.000	76.024	32,000
2022-08-11	86.000	86.200	84.000	84.000	75.130	122,001
2022-08-10	80.500	85.000	79.700	84.000	75.130	146,500

← NewerPage 17 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.