Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	78.300	79.700	78.300	79.700	71.284	14,445
2022-08-08	79.500	79.500	78.100	78.300	70.032	41,000
2022-08-05	81.300	81.800	78.300	79.500	71.105	199,000
2022-08-04	73.500	80.000	73.500	80.000	71.552	304,100
2022-08-03	73.300	73.300	72.300	72.800	65.113	15,170
2022-08-02	72.700	73.700	72.000	73.500	65.739	15,000
2022-08-01	74.300	74.300	73.400	73.400	65.649	13,000
2022-07-29	73.200	73.300	73.000	73.300	65.560	13,000
2022-07-28	73.700	73.700	72.600	72.900	65.202	11,000
2022-07-27	73.000	73.700	72.500	73.700	65.918	10,000
2022-07-26	72.200	73.400	72.200	73.400	65.649	14,999
2022-07-25	72.100	72.500	72.100	72.500	64.844	4,000
2022-07-22	72.400	72.800	71.800	72.800	65.113	8,000
2022-07-21	72.100	72.700	71.100	72.400	64.755	29,000
2022-07-20	73.100	73.100	71.700	72.300	64.665	38,000
2022-07-19	73.100	73.200	72.800	73.100	65.381	7,000
2022-07-18	72.300	73.300	72.300	72.800	65.113	17,000
2022-07-15	73.900	73.900	73.100	73.300	65.560	7,000
2022-07-14	72.000	73.400	72.000	73.000	65.291	21,000
2022-07-13	72.000	72.100	71.300	72.100	64.487	35,000
2022-07-12	69.800	69.800	68.400	69.800	62.429	38,002
2022-07-11	70.000	70.700	70.000	70.700	63.234	25,039
2022-07-08	69.800	70.300	69.200	69.700	62.340	22,000
2022-07-07	67.800	69.000	67.800	68.600	61.356	29,000
2022-07-06	70.500	70.500	68.300	68.500	61.267	21,011
2022-07-05	70.200	71.600	70.200	71.000	63.503	29,058
2022-07-04	69.600	69.900	69.000	69.700	62.340	14,000
2022-07-01	70.800	70.800	69.200	69.600	62.251	65,002
2022-06-30	73.400	73.600	69.000	70.200	62.787	152,046
2022-06-29	75.000	75.100	73.800	75.100	67.170	15,000
2022-06-28	74.500	74.700	74.400	74.700	66.812	13,240
2022-06-27	72.700	75.700	72.700	75.700	67.706	38,000
2022-06-24	73.700	73.700	72.700	72.700	65.023	24,002
2022-06-23	72.300	72.800	71.000	72.800	65.113	70,000
2022-06-22	74.800	74.800	72.100	72.300	64.665	59,014
2022-06-21	75.000	75.600	74.000	74.800	66.901	59,052
2022-06-20	74.900	75.800	73.100	73.600	65.828	78,007
2022-06-17	74.700	74.700	73.900	74.400	66.544	49,000
2022-06-16	79.300	79.300	75.000	75.000	67.080	239,203
2022-06-15	80.100	80.100	78.200	78.600	70.300	264,449
2022-06-14	90.000	90.700	89.600	90.300	73.162	290,548
2022-06-13	90.000	92.000	88.500	90.000	72.919	186,060
2022-06-10	91.000	91.900	90.800	91.100	73.810	107,020
2022-06-09	92.400	92.900	92.200	92.200	74.702	103,000
2022-06-08	91.800	92.500	91.800	92.200	74.702	121,700
2022-06-07	91.000	91.600	91.000	91.400	74.053	52,145
2022-06-06	91.000	91.500	90.500	91.000	73.729	100,355
2022-06-02	88.900	90.800	88.700	90.500	73.324	80,000
2022-06-01	88.100	89.100	87.800	88.800	71.947	97,006
2022-05-31	87.900	87.900	87.400	87.900	71.218	33,000
2022-05-30	87.000	87.500	86.800	87.500	70.894	61,021
2022-05-27	86.300	86.800	86.100	86.800	70.327	44,000
2022-05-26	86.000	86.100	85.800	86.000	69.678	6,000
2022-05-25	86.500	86.500	85.300	86.400	70.002	22,000
2022-05-24	86.200	86.600	86.000	86.100	69.759	23,052
2022-05-23	85.800	86.900	85.800	86.300	69.921	14,001
2022-05-20	86.000	86.500	85.900	86.400	70.002	36,001
2022-05-19	84.800	85.100	84.600	85.000	68.868	29,000
2022-05-18	83.800	85.400	83.800	85.300	69.111	45,150
2022-05-17	84.300	84.300	83.100	83.800	67.896	69,040

← NewerPage 18 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.