Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 134.00 | 140.50 | 133.00 | 134.00 | 134.00 | 4,791,479 |
| 2026-10-19 | 134.00 | 137.00 | 130.00 | 136.00 | 136.00 | 5,103,496 |
| 2026-10-16 | 139.50 | 144.50 | 137.50 | 139.00 | 139.00 | 6,508,482 |
| 2026-10-15 | 143.00 | 144.50 | 138.00 | 138.50 | 138.50 | 9,703,089 |
| 2026-10-14 | 144.00 | 152.50 | 141.00 | 150.00 | 150.00 | 15,561,458 |
| 2026-10-13 | 148.00 | 151.00 | 139.50 | 142.50 | 142.50 | 16,429,903 |
| 2026-10-12 | 152.00 | 163.00 | 151.50 | 154.00 | 154.00 | 15,478,080 |
| 2026-10-08 | 157.00 | 162.00 | 152.00 | 155.50 | 155.50 | 14,782,323 |
| 2026-10-07 | 151.50 | 164.00 | 150.00 | 159.50 | 159.50 | 25,935,064 |
| 2026-10-06 | 156.00 | 157.00 | 149.50 | 150.50 | 150.50 | 11,172,972 |
| 2026-10-05 | 162.50 | 162.50 | 154.00 | 155.50 | 155.50 | 31,016,553 |
| 2026-10-02 | 151.00 | 167.00 | 145.50 | 163.00 | 163.00 | 56,867,863 |
| 2026-10-01 | 140.50 | 152.00 | 139.00 | 152.00 | 152.00 | 20,829,933 |
| 2026-09-30 | 136.00 | 142.00 | 134.00 | 138.50 | 138.50 | 12,976,193 |
| 2026-09-29 | 134.00 | 139.50 | 132.00 | 135.50 | 135.50 | 9,231,720 |
| 2026-09-24 | 132.00 | 138.50 | 130.00 | 136.00 | 136.00 | 14,305,730 |
| 2026-09-23 | 135.00 | 144.00 | 132.50 | 134.00 | 134.00 | 43,324,268 |
| 2026-09-22 | 127.00 | 138.00 | 126.50 | 133.50 | 133.50 | 31,112,277 |
| 2026-09-21 | 135.00 | 135.00 | 125.00 | 125.50 | 125.50 | 21,527,962 |
| 2026-09-18 | 118.00 | 126.50 | 117.00 | 126.50 | 126.50 | 6,622,035 |
| 2026-09-17 | 116.50 | 118.50 | 114.50 | 115.00 | 115.00 | 1,653,443 |
| 2026-09-16 | 112.00 | 117.00 | 111.50 | 116.00 | 116.00 | 2,733,952 |
| 2026-09-15 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,257,969 |
| 2026-09-14 | 112.00 | 115.00 | 109.00 | 113.00 | 113.00 | 3,020,388 |
| 2026-09-11 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | 2,413,356 |
| 2026-09-10 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 1,569,486 |
| 2026-09-09 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 1,827,402 |
| 2026-09-08 | 124.50 | 124.50 | 117.50 | 118.00 | 118.00 | 2,563,615 |
| 2026-09-07 | 122.00 | 125.00 | 118.50 | 122.50 | 122.50 | 3,220,014 |
| 2026-09-04 | 118.00 | 120.50 | 116.00 | 120.00 | 120.00 | 1,915,526 |
| 2026-09-03 | 121.50 | 123.00 | 115.00 | 115.00 | 115.00 | 2,246,910 |
| 2026-09-02 | 121.50 | 123.00 | 120.00 | 120.50 | 120.50 | 1,387,861 |
| 2026-09-01 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2,477,980 |
| 2026-08-31 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1,941,385 |
| 2026-08-28 | 123.00 | 126.50 | 121.50 | 122.50 | 122.50 | 2,751,916 |
| 2026-08-27 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2,303,008 |
| 2026-08-26 | 117.50 | 122.00 | 116.00 | 121.00 | 121.00 | 2,750,529 |
| 2026-08-25 | 115.00 | 117.50 | 111.00 | 117.00 | 117.00 | 2,771,975 |
| 2026-08-24 | 116.00 | 121.00 | 114.50 | 116.00 | 116.00 | 3,180,024 |
| 2026-08-21 | 118.50 | 118.50 | 113.00 | 114.00 | 114.00 | 2,663,533 |
| 2026-08-20 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 1,872,497 |
| 2026-08-19 | 115.50 | 119.50 | 114.50 | 116.50 | 116.50 | 4,004,925 |
| 2026-08-18 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 3,245,153 |
| 2026-08-17 | 123.50 | 128.00 | 121.00 | 125.50 | 125.50 | 3,832,331 |
| 2026-08-14 | 129.50 | 130.50 | 122.00 | 123.00 | 123.00 | 3,852,472 |
| 2026-08-13 | 127.50 | 131.50 | 126.00 | 126.50 | 126.50 | 4,197,606 |
| 2026-08-12 | 126.50 | 127.50 | 125.00 | 125.50 | 125.50 | 2,275,560 |
| 2026-08-11 | 125.00 | 127.50 | 122.50 | 125.00 | 125.00 | 2,932,315 |
| 2026-08-10 | 120.50 | 127.50 | 120.50 | 127.50 | 127.50 | 4,661,088 |
| 2026-08-07 | 123.00 | 124.50 | 118.00 | 120.00 | 120.00 | 5,431,589 |
| 2026-08-06 | 125.00 | 127.00 | 117.50 | 125.00 | 125.00 | 10,517,913 |
| 2026-08-05 | 135.00 | 135.50 | 129.00 | 130.00 | 130.00 | 8,817,999 |
| 2026-08-04 | 124.00 | 130.50 | 122.00 | 129.50 | 129.50 | 7,980,418 |
| 2026-08-03 | 115.50 | 127.50 | 114.50 | 124.50 | 124.50 | 6,118,834 |
| 2026-07-31 | 116.50 | 117.00 | 113.00 | 117.00 | 117.00 | 6,605,229 |
| 2026-07-30 | 100.50 | 115.00 | 100.50 | 106.50 | 106.50 | 10,624,333 |
| 2026-07-29 | 121.00 | 121.50 | 108.50 | 108.50 | 108.50 | 7,609,578 |
| 2026-07-28 | 127.00 | 127.00 | 119.50 | 120.50 | 120.50 | 7,662,272 |
| 2026-07-27 | 136.00 | 136.00 | 127.00 | 132.50 | 132.50 | 6,087,215 |
| 2026-07-24 | 138.00 | 141.00 | 135.00 | 135.50 | 135.50 | 3,748,289 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-31 | 7.0000 TWD |
| 2022-08-01 | 5.0000 TWD |
| 2021-08-16 | 0.7580 TWD |
| 2020-08-11 | 1.2000 TWD |
| 2019-08-12 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.