Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 259,130 |
| 2025-07-28 | 125.00 | 126.00 | 119.50 | 121.00 | 121.00 | 795,460 |
| 2025-07-25 | 131.50 | 134.00 | 130.00 | 132.50 | 132.50 | 92,500 |
| 2025-07-24 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 87,006 |
| 2025-07-23 | 129.00 | 134.50 | 129.00 | 134.00 | 134.00 | 213,200 |
| 2025-07-22 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | 96,000 |
| 2025-07-21 | 129.50 | 131.00 | 129.00 | 130.00 | 130.00 | 40,000 |
| 2025-07-18 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | 31,118 |
| 2025-07-17 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 53,000 |
| 2025-07-16 | 127.00 | 128.00 | 126.50 | 126.50 | 126.50 | 32,000 |
| 2025-07-15 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | 31,000 |
| 2025-07-14 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 33,005 |
| 2025-07-11 | 125.50 | 128.00 | 125.50 | 127.00 | 127.00 | 38,005 |
| 2025-07-10 | 127.00 | 128.00 | 126.00 | 126.50 | 126.50 | 75,000 |
| 2025-07-09 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 30,000 |
| 2025-07-08 | 127.00 | 127.50 | 126.00 | 126.00 | 126.00 | 52,000 |
| 2025-07-07 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | 55,000 |
| 2025-07-04 | 131.50 | 131.50 | 129.00 | 129.50 | 129.50 | 55,161 |
| 2025-07-03 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | 30,019 |
| 2025-07-02 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 24,020 |
| 2025-07-01 | 129.50 | 130.50 | 129.00 | 130.50 | 130.50 | 75,536 |
| 2025-06-30 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | 74,009 |
| 2025-06-27 | 129.50 | 130.00 | 128.50 | 129.50 | 129.50 | 125,025 |
| 2025-06-26 | 128.00 | 130.00 | 128.00 | 129.50 | 129.50 | 54,180 |
| 2025-06-25 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | 21,096 |
| 2025-06-24 | 128.00 | 130.00 | 127.00 | 129.50 | 129.50 | 76,049 |
| 2025-06-23 | 125.00 | 126.00 | 123.00 | 125.50 | 125.50 | 58,024 |
| 2025-06-20 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | 70,000 |
| 2025-06-19 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | 84,081 |
| 2025-06-18 | 128.00 | 131.50 | 128.00 | 130.00 | 130.00 | 115,000 |
| 2025-06-17 | 127.00 | 129.00 | 126.00 | 127.50 | 127.50 | 139,110 |
| 2025-06-16 | 129.50 | 129.50 | 126.00 | 127.00 | 127.00 | 154,023 |
| 2025-06-13 | 132.00 | 133.00 | 129.00 | 129.50 | 129.50 | 271,071 |
| 2025-06-12 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | 501,059 |
| 2025-06-11 | 142.00 | 144.50 | 141.00 | 144.50 | 134.50 | 579,305 |
| 2025-06-10 | 140.50 | 141.50 | 140.00 | 140.50 | 130.78 | 290,011 |
| 2025-06-09 | 140.00 | 141.50 | 138.00 | 139.00 | 129.38 | 178,010 |
| 2025-06-06 | 139.50 | 140.00 | 139.00 | 140.00 | 130.31 | 95,000 |
| 2025-06-05 | 139.50 | 140.00 | 138.00 | 139.50 | 139.50 | 174,008 |
| 2025-06-04 | 138.00 | 140.50 | 138.00 | 138.50 | 138.50 | 106,007 |
| 2025-06-03 | 138.00 | 138.50 | 138.00 | 138.00 | 138.00 | 79,010 |
| 2025-06-02 | 137.00 | 138.50 | 136.50 | 138.00 | 138.00 | 87,007 |
| 2025-05-29 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | 43,005 |
| 2025-05-28 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 42,050 |
| 2025-05-27 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | 46,000 |
| 2025-05-26 | 138.50 | 140.50 | 138.00 | 140.50 | 140.50 | 92,055 |
| 2025-05-23 | 138.00 | 139.50 | 138.00 | 138.00 | 138.00 | 47,027 |
| 2025-05-22 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 16,000 |
| 2025-05-21 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 24,127 |
| 2025-05-20 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 39,189 |
| 2025-05-19 | 139.50 | 140.50 | 137.50 | 137.50 | 137.50 | 72,006 |
| 2025-05-16 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 109,050 |
| 2025-05-15 | 139.00 | 140.50 | 138.50 | 139.50 | 139.50 | 102,022 |
| 2025-05-14 | 138.00 | 139.00 | 137.50 | 138.50 | 138.50 | 70,003 |
| 2025-05-13 | 138.00 | 139.00 | 137.00 | 137.50 | 137.50 | 50,000 |
| 2025-05-12 | 135.00 | 137.50 | 135.00 | 136.50 | 136.50 | 116,073 |
| 2025-05-09 | 136.00 | 137.50 | 135.00 | 136.50 | 136.50 | 67,000 |
| 2025-05-08 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 45,100 |
| 2025-05-07 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 38,007 |
| 2025-05-06 | 134.00 | 135.50 | 134.00 | 134.00 | 134.00 | 43,048 |
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.