Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 150.50 | 150.50 | 147.50 | 149.50 | 149.50 | 163,002 |
| 2025-02-04 | 145.00 | 149.00 | 144.50 | 148.50 | 148.50 | 147,600 |
| 2025-02-03 | 144.50 | 146.00 | 142.50 | 144.50 | 144.50 | 86,000 |
| 2025-01-22 | 147.00 | 147.00 | 144.50 | 145.00 | 145.00 | 78,009 |
| 2025-01-21 | 145.50 | 148.50 | 145.50 | 147.00 | 147.00 | 117,017 |
| 2025-01-20 | 145.00 | 145.50 | 143.00 | 145.50 | 145.50 | 106,000 |
| 2025-01-17 | 144.00 | 146.50 | 143.50 | 145.50 | 145.50 | 129,251 |
| 2025-01-16 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 142,012 |
| 2025-01-15 | 144.50 | 146.00 | 143.50 | 144.50 | 144.50 | 98,050 |
| 2025-01-14 | 142.50 | 145.00 | 141.50 | 145.00 | 145.00 | 184,121 |
| 2025-01-13 | 142.00 | 145.00 | 140.50 | 145.00 | 145.00 | 422,160 |
| 2025-01-10 | 142.00 | 142.50 | 139.00 | 142.00 | 142.00 | 261,158 |
| 2025-01-09 | 139.00 | 141.50 | 138.00 | 138.50 | 138.50 | 215,011 |
| 2025-01-08 | 133.50 | 140.50 | 133.50 | 138.00 | 138.00 | 301,385 |
| 2025-01-07 | 133.00 | 134.50 | 133.00 | 134.00 | 134.00 | 68,000 |
| 2025-01-06 | 131.50 | 133.50 | 131.50 | 133.50 | 133.50 | 43,000 |
| 2025-01-03 | 133.50 | 133.50 | 131.00 | 131.50 | 131.50 | 56,000 |
| 2025-01-02 | 131.50 | 133.00 | 131.50 | 132.50 | 132.50 | 31,000 |
| 2024-12-31 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 22,000 |
| 2024-12-30 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 86,003 |
| 2024-12-27 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | 61,000 |
| 2024-12-26 | 130.00 | 132.00 | 130.00 | 131.50 | 131.50 | 41,200 |
| 2024-12-25 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 50,005 |
| 2024-12-24 | 130.50 | 130.50 | 129.50 | 130.00 | 130.00 | 45,000 |
| 2024-12-23 | 130.50 | 131.00 | 130.00 | 130.00 | 130.00 | 57,000 |
| 2024-12-20 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | 57,024 |
| 2024-12-19 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 51,000 |
| 2024-12-18 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | 29,000 |
| 2024-12-17 | 130.50 | 132.00 | 130.50 | 131.50 | 131.50 | 16,000 |
| 2024-12-16 | 133.50 | 133.50 | 130.50 | 130.50 | 130.50 | 63,006 |
| 2024-12-13 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | 50,000 |
| 2024-12-12 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 68,127 |
| 2024-12-11 | 136.00 | 137.50 | 134.50 | 136.00 | 136.00 | 174,262 |
| 2024-12-10 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 98,050 |
| 2024-12-09 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 31,020 |
| 2024-12-06 | 132.00 | 135.50 | 132.00 | 134.00 | 134.00 | 93,000 |
| 2024-12-05 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 47,006 |
| 2024-12-04 | 132.50 | 133.00 | 132.00 | 133.00 | 133.00 | 59,000 |
| 2024-12-03 | 133.50 | 133.50 | 132.50 | 133.50 | 133.50 | 52,005 |
| 2024-12-02 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 159,056 |
| 2024-11-29 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 20,106 |
| 2024-11-28 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | 47,028 |
| 2024-11-27 | 130.00 | 130.50 | 128.50 | 129.00 | 129.00 | 69,000 |
| 2024-11-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 13,200 |
| 2024-11-25 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 19,024 |
| 2024-11-22 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | 21,212 |
| 2024-11-21 | 128.50 | 131.00 | 128.50 | 130.00 | 130.00 | 43,010 |
| 2024-11-20 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 21,461 |
| 2024-11-19 | 128.00 | 129.50 | 128.00 | 128.50 | 128.50 | 46,023 |
| 2024-11-18 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | 44,021 |
| 2024-11-15 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 60,000 |
| 2024-11-14 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | 235,000 |
| 2024-11-13 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | 54,000 |
| 2024-11-12 | 130.50 | 132.00 | 129.50 | 130.00 | 130.00 | 63,000 |
| 2024-11-11 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | 79,004 |
| 2024-11-08 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 78,000 |
| 2024-11-07 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 46,000 |
| 2024-11-06 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 65,100 |
| 2024-11-05 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 75,006 |
| 2024-11-04 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 201,200 |
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.