Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 134.00 | 135.50 | 134.00 | 134.00 | 134.00 | 43,048 |
| 2025-05-05 | 137.50 | 137.50 | 131.50 | 133.50 | 133.50 | 120,026 |
| 2025-05-02 | 138.00 | 139.50 | 138.00 | 138.00 | 138.00 | 74,212 |
| 2025-04-30 | 138.50 | 138.50 | 136.00 | 137.00 | 137.00 | 93,100 |
| 2025-04-29 | 139.00 | 139.50 | 138.00 | 138.00 | 138.00 | 123,387 |
| 2025-04-28 | 143.50 | 143.50 | 138.50 | 139.00 | 139.00 | 209,053 |
| 2025-04-25 | 138.50 | 142.50 | 138.00 | 140.00 | 140.00 | 105,100 |
| 2025-04-24 | 136.00 | 137.50 | 135.00 | 136.50 | 136.50 | 50,800 |
| 2025-04-23 | 133.00 | 139.00 | 133.00 | 137.50 | 137.50 | 141,003 |
| 2025-04-22 | 129.00 | 133.00 | 129.00 | 131.50 | 131.50 | 82,000 |
| 2025-04-21 | 135.00 | 135.00 | 130.50 | 131.00 | 131.00 | 92,100 |
| 2025-04-18 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | 39,080 |
| 2025-04-17 | 130.00 | 131.50 | 129.50 | 131.50 | 131.50 | 40,008 |
| 2025-04-16 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 77,051 |
| 2025-04-15 | 129.50 | 134.50 | 129.50 | 133.00 | 133.00 | 76,007 |
| 2025-04-14 | 128.00 | 133.00 | 128.00 | 129.00 | 129.00 | 153,000 |
| 2025-04-11 | 124.00 | 127.00 | 119.50 | 127.00 | 127.00 | 155,000 |
| 2025-04-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 37,000 |
| 2025-04-09 | 120.00 | 120.00 | 110.50 | 113.00 | 113.00 | 340,365 |
| 2025-04-08 | 119.00 | 122.00 | 117.50 | 119.50 | 119.50 | 521,028 |
| 2025-04-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 41,100 |
| 2025-04-02 | 142.00 | 144.00 | 140.50 | 144.00 | 144.00 | 66,040 |
| 2025-04-01 | 140.50 | 143.00 | 140.50 | 142.50 | 142.50 | 126,003 |
| 2025-03-31 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 218,020 |
| 2025-03-28 | 147.00 | 147.00 | 142.50 | 144.50 | 144.50 | 181,000 |
| 2025-03-27 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | 128,005 |
| 2025-03-26 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | 148,129 |
| 2025-03-25 | 149.50 | 151.00 | 149.00 | 149.00 | 149.00 | 89,054 |
| 2025-03-24 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | 92,061 |
| 2025-03-21 | 150.50 | 151.00 | 149.00 | 150.00 | 150.00 | 101,018 |
| 2025-03-20 | 151.50 | 152.00 | 150.50 | 150.50 | 150.50 | 149,168 |
| 2025-03-19 | 153.00 | 154.50 | 151.00 | 151.00 | 151.00 | 118,112 |
| 2025-03-18 | 153.50 | 154.50 | 152.00 | 153.00 | 153.00 | 104,120 |
| 2025-03-17 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | 82,000 |
| 2025-03-14 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 99,006 |
| 2025-03-13 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | 88,050 |
| 2025-03-12 | 157.00 | 157.50 | 155.50 | 157.50 | 157.50 | 91,002 |
| 2025-03-11 | 155.00 | 156.50 | 153.50 | 156.50 | 156.50 | 254,020 |
| 2025-03-10 | 159.00 | 159.50 | 157.00 | 159.50 | 159.50 | 124,050 |
| 2025-03-07 | 161.50 | 163.00 | 158.00 | 159.00 | 159.00 | 169,300 |
| 2025-03-06 | 155.50 | 162.00 | 155.50 | 161.50 | 161.50 | 329,201 |
| 2025-03-05 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 222,120 |
| 2025-03-04 | 151.00 | 156.00 | 151.00 | 155.50 | 155.50 | 327,130 |
| 2025-03-03 | 155.50 | 155.50 | 148.00 | 151.00 | 151.00 | 1,051,774 |
| 2025-02-27 | 161.50 | 164.00 | 159.50 | 164.00 | 164.00 | 647,378 |
| 2025-02-26 | 160.00 | 160.00 | 158.00 | 158.50 | 158.50 | 223,050 |
| 2025-02-25 | 155.00 | 156.50 | 154.50 | 156.50 | 156.50 | 61,606 |
| 2025-02-24 | 157.00 | 158.00 | 154.50 | 156.00 | 156.00 | 209,036 |
| 2025-02-21 | 157.00 | 157.50 | 155.50 | 157.00 | 157.00 | 78,054 |
| 2025-02-20 | 159.00 | 159.00 | 156.00 | 156.50 | 156.50 | 118,004 |
| 2025-02-19 | 156.00 | 158.50 | 156.00 | 158.00 | 158.00 | 170,007 |
| 2025-02-18 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | 75,531 |
| 2025-02-17 | 153.50 | 157.00 | 153.50 | 156.00 | 156.00 | 253,061 |
| 2025-02-14 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | 109,074 |
| 2025-02-13 | 151.00 | 152.00 | 149.50 | 151.50 | 151.50 | 111,054 |
| 2025-02-12 | 154.00 | 154.00 | 150.50 | 150.50 | 150.50 | 130,150 |
| 2025-02-11 | 153.00 | 153.00 | 150.50 | 153.00 | 153.00 | 180,188 |
| 2025-02-10 | 149.50 | 153.00 | 149.00 | 151.00 | 151.00 | 240,028 |
| 2025-02-07 | 148.00 | 148.00 | 143.00 | 148.00 | 148.00 | 107,090 |
| 2025-02-06 | 151.00 | 151.00 | 147.50 | 148.00 | 148.00 | 102,000 |
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.