Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 21,000 |
| 2025-10-22 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 12,001 |
| 2025-10-21 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 23,003 |
| 2025-10-20 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 25,019 |
| 2025-10-17 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 62,800 |
| 2025-10-16 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 88,103 |
| 2025-10-15 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 32,000 |
| 2025-10-14 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 119,020 |
| 2025-10-13 | 114.00 | 115.50 | 113.50 | 115.00 | 115.00 | 61,061 |
| 2025-10-09 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 23,000 |
| 2025-10-08 | 114.50 | 116.00 | 114.50 | 116.00 | 116.00 | 14,009 |
| 2025-10-07 | 114.00 | 116.00 | 113.50 | 115.50 | 115.50 | 52,000 |
| 2025-10-03 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 26,000 |
| 2025-10-02 | 115.00 | 116.50 | 114.50 | 116.50 | 116.50 | 34,009 |
| 2025-10-01 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 19,000 |
| 2025-09-30 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 20,019 |
| 2025-09-29 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-09-26 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 46,260 |
| 2025-09-25 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 15,035 |
| 2025-09-24 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | 27,000 |
| 2025-09-23 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 52,000 |
| 2025-09-22 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 11,000 |
| 2025-09-19 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 36,010 |
| 2025-09-18 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 19,000 |
| 2025-09-17 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 44,045 |
| 2025-09-16 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 30,000 |
| 2025-09-15 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 54,149 |
| 2025-09-12 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 58,125 |
| 2025-09-11 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | 83,008 |
| 2025-09-10 | 116.50 | 117.00 | 114.00 | 115.00 | 115.00 | 78,002 |
| 2025-09-09 | 120.00 | 120.50 | 117.00 | 118.00 | 118.00 | 72,035 |
| 2025-09-08 | 114.00 | 122.00 | 113.50 | 120.50 | 120.50 | 351,045 |
| 2025-09-05 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 16,000 |
| 2025-09-04 | 113.50 | 115.50 | 113.50 | 113.50 | 113.50 | 37,000 |
| 2025-09-03 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 26,000 |
| 2025-09-02 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 39,040 |
| 2025-09-01 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 66,000 |
| 2025-08-29 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 45,000 |
| 2025-08-28 | 115.00 | 117.00 | 115.00 | 116.50 | 116.50 | 77,000 |
| 2025-08-27 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 35,011 |
| 2025-08-26 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | 49,044 |
| 2025-08-25 | 113.50 | 116.00 | 112.50 | 115.50 | 115.50 | 80,000 |
| 2025-08-22 | 112.50 | 112.50 | 112.00 | 112.50 | 112.50 | 24,118 |
| 2025-08-21 | 112.00 | 114.50 | 112.00 | 112.50 | 112.50 | 57,000 |
| 2025-08-20 | 112.50 | 112.50 | 110.50 | 112.50 | 112.50 | 58,003 |
| 2025-08-19 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 61,013 |
| 2025-08-18 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 28,030 |
| 2025-08-15 | 112.50 | 113.50 | 111.50 | 112.00 | 112.00 | 77,010 |
| 2025-08-14 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 45,000 |
| 2025-08-13 | 113.00 | 114.50 | 112.00 | 112.00 | 112.00 | 175,007 |
| 2025-08-12 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 25,000 |
| 2025-08-11 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 102,000 |
| 2025-08-08 | 114.00 | 115.50 | 113.00 | 113.50 | 113.50 | 116,000 |
| 2025-08-07 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 70,000 |
| 2025-08-06 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 83,010 |
| 2025-08-05 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 76,025 |
| 2025-08-04 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | 87,000 |
| 2025-08-01 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 148,335 |
| 2025-07-31 | 121.00 | 121.00 | 116.50 | 116.50 | 116.50 | 267,010 |
| 2025-07-30 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | 177,033 |
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.