Nishoku Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 45,000 |
| 2024-10-30 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 31,000 |
| 2024-10-29 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 44,121 |
| 2024-10-28 | 133.50 | 134.50 | 133.50 | 134.00 | 134.00 | 34,000 |
| 2024-10-25 | 132.50 | 133.50 | 132.50 | 133.50 | 133.50 | 58,000 |
| 2024-10-24 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 26,057 |
| 2024-10-23 | 132.50 | 133.50 | 132.50 | 133.00 | 133.00 | 24,000 |
| 2024-10-22 | 132.50 | 133.50 | 132.50 | 132.50 | 132.50 | 37,020 |
| 2024-10-21 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 54,134 |
| 2024-10-18 | 132.50 | 134.00 | 132.50 | 133.50 | 133.50 | 32,000 |
| 2024-10-17 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 36,000 |
| 2024-10-16 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 70,000 |
| 2024-10-15 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 62,000 |
| 2024-10-14 | 134.50 | 135.50 | 133.00 | 134.50 | 134.50 | 46,100 |
| 2024-10-11 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | 134,015 |
| 2024-10-09 | 136.00 | 136.00 | 132.50 | 134.50 | 134.50 | 79,000 |
| 2024-10-08 | 135.00 | 135.50 | 133.00 | 135.00 | 135.00 | 55,212 |
| 2024-10-07 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 60,000 |
| 2024-10-04 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 48,000 |
| 2024-10-01 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 30,000 |
| 2024-09-30 | 130.50 | 132.50 | 130.50 | 131.50 | 131.50 | 31,093 |
| 2024-09-27 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | 37,000 |
| 2024-09-26 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 44,001 |
| 2024-09-25 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 41,150 |
| 2024-09-24 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 33,000 |
| 2024-09-23 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | 44,000 |
| 2024-09-20 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | 36,050 |
| 2024-09-19 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 32,000 |
| 2024-09-18 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | 41,000 |
| 2024-09-16 | 132.50 | 132.50 | 131.50 | 132.50 | 132.50 | 18,000 |
| 2024-09-13 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | 18,000 |
| 2024-09-12 | 131.00 | 132.00 | 131.00 | 131.50 | 131.50 | 37,020 |
| 2024-09-11 | 130.50 | 131.00 | 129.50 | 129.50 | 129.50 | 52,000 |
| 2024-09-10 | 137.50 | 137.50 | 129.50 | 129.50 | 129.50 | 140,000 |
| 2024-09-09 | 127.50 | 129.00 | 126.50 | 128.50 | 128.50 | 41,000 |
| 2024-09-06 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 15,100 |
| 2024-09-05 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | 42,000 |
| 2024-09-04 | 130.00 | 130.50 | 126.50 | 128.00 | 128.00 | 129,101 |
| 2024-09-03 | 132.00 | 133.50 | 132.00 | 132.00 | 132.00 | 29,015 |
| 2024-09-02 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 69,000 |
| 2024-08-30 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 40,000 |
| 2024-08-29 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | 72,038 |
| 2024-08-28 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 20,015 |
| 2024-08-27 | 131.50 | 132.50 | 131.00 | 132.00 | 132.00 | 23,000 |
| 2024-08-26 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | 48,000 |
| 2024-08-23 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 25,000 |
| 2024-08-22 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | 46,000 |
| 2024-08-21 | 135.00 | 135.00 | 132.00 | 132.50 | 132.50 | 86,148 |
| 2024-08-20 | 134.00 | 135.00 | 133.50 | 133.50 | 133.50 | 54,032 |
| 2024-08-19 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | 41,014 |
| 2024-08-16 | 132.50 | 136.50 | 132.50 | 135.00 | 135.00 | 129,000 |
| 2024-08-15 | 135.00 | 135.00 | 131.00 | 132.50 | 132.50 | 248,123 |
| 2024-08-14 | 134.50 | 138.00 | 134.50 | 136.00 | 136.00 | 108,500 |
| 2024-08-13 | 132.50 | 134.00 | 131.00 | 134.00 | 134.00 | 91,001 |
| 2024-08-12 | 132.00 | 135.50 | 131.50 | 132.50 | 132.50 | 118,000 |
| 2024-08-09 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | 183,022 |
| 2024-08-08 | 127.00 | 127.50 | 124.50 | 125.00 | 125.00 | 121,050 |
| 2024-08-07 | 121.50 | 130.00 | 121.50 | 129.00 | 129.00 | 186,050 |
| 2024-08-06 | 127.00 | 131.50 | 118.50 | 121.00 | 121.00 | 407,000 |
| 2024-08-05 | 136.00 | 136.00 | 124.00 | 126.00 | 126.00 | 451,000 |
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.