Nishoku Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	86.300	86.300	83.200	83.500	67.653	107,160
2022-05-13	85.700	85.700	84.500	85.100	68.949	28,000
2022-05-12	86.400	86.400	84.000	84.000	68.058	73,135
2022-05-11	85.900	86.400	85.600	85.700	69.435	26,008
2022-05-10	86.000	86.200	85.100	85.900	69.597	43,050
2022-05-09	87.200	87.200	86.400	86.500	70.083	33,002
2022-05-06	86.200	87.700	86.200	87.700	71.056	42,000
2022-05-05	88.200	88.600	87.800	88.200	71.461	30,000
2022-05-04	87.400	87.500	86.800	87.500	70.894	43,002
2022-05-03	86.200	87.700	86.200	87.700	71.056	31,000
2022-04-29	86.100	87.400	86.100	87.100	70.570	127,176
2022-04-28	83.200	83.900	83.100	83.900	67.977	15,020
2022-04-27	83.500	84.000	83.300	83.600	67.734	19,000
2022-04-26	85.000	85.000	84.300	84.700	68.625	16,000
2022-04-25	86.400	86.400	84.000	84.300	68.301	39,001
2022-04-22	85.100	87.300	85.100	86.700	70.245	90,000
2022-04-21	83.800	85.600	83.700	85.000	68.868	49,000
2022-04-20	85.000	85.000	84.600	84.900	68.787	25,000
2022-04-19	84.200	85.600	84.200	85.000	68.868	34,002
2022-04-18	84.200	84.400	84.000	84.400	68.382	13,100
2022-04-15	84.500	85.300	84.100	84.700	68.625	21,000
2022-04-14	85.000	85.000	84.400	85.000	68.868	32,202
2022-04-13	84.900	84.900	84.200	84.600	68.544	28,000
2022-04-12	84.200	84.400	84.000	84.200	68.220	32,000
2022-04-11	85.300	85.400	83.500	84.200	68.220	72,500
2022-04-08	86.100	86.400	85.800	85.800	69.516	30,000
2022-04-07	87.100	87.200	85.500	86.100	69.759	80,087
2022-04-06	88.200	88.400	87.200	87.500	70.894	23,000
2022-04-01	88.000	88.200	88.000	88.200	71.461	5,000
2022-03-31	88.700	88.800	88.500	88.700	71.866	27,000
2022-03-30	88.500	89.300	88.200	89.100	72.190	36,200
2022-03-29	88.100	88.300	87.600	88.000	71.299	22,000
2022-03-28	88.700	89.000	87.500	87.500	70.894	58,030
2022-03-25	89.800	89.800	89.100	89.200	72.271	25,020
2022-03-24	88.000	90.700	88.000	89.600	72.595	80,050
2022-03-23	87.900	88.400	87.900	88.300	71.542	46,050
2022-03-22	87.300	87.900	87.000	87.900	71.218	39,000
2022-03-21	87.000	87.800	86.900	86.900	70.408	55,300
2022-03-18	86.900	86.900	86.200	86.800	70.327	23,000
2022-03-17	86.300	87.000	86.300	86.900	70.408	34,000
2022-03-16	85.800	86.100	85.000	85.700	69.435	51,002
2022-03-15	86.600	86.600	85.700	85.800	69.516	61,050
2022-03-14	87.500	87.900	87.500	87.600	70.975	19,053
2022-03-11	87.200	88.600	87.100	88.200	71.461	37,052
2022-03-10	87.800	89.500	87.200	87.200	70.651	104,000
2022-03-09	86.200	89.900	86.200	88.300	71.542	46,000
2022-03-08	86.800	87.500	85.500	86.400	70.002	81,000
2022-03-07	90.000	90.000	87.000	87.300	70.732	108,219
2022-03-04	93.500	93.500	90.000	90.000	72.919	141,070
2022-03-03	87.500	93.900	87.500	92.600	75.026	245,092
2022-03-02	87.100	87.400	86.300	87.400	70.813	33,000
2022-03-01	87.100	88.100	87.100	87.500	70.894	54,000
2022-02-25	87.100	87.100	85.600	86.300	69.921	24,000
2022-02-24	88.100	88.100	85.100	85.400	69.192	79,000
2022-02-23	88.600	88.600	87.700	87.800	71.137	23,000
2022-02-22	89.200	89.200	86.200	87.300	70.732	54,140
2022-02-21	89.100	89.500	88.700	89.000	72.109	38,000
2022-02-18	87.800	89.500	87.800	89.100	72.190	48,300
2022-02-17	88.100	88.700	87.600	87.900	71.218	40,000
2022-02-16	87.700	88.900	87.700	88.100	71.380	50,000

← NewerPage 19 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.