Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 106.00 | 106.00 | 100.00 | 100.50 | 100.50 | 5,725,594 |
| 2024-08-01 | 107.00 | 108.50 | 105.00 | 108.00 | 108.00 | 1,569,486 |
| 2024-07-31 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,636,228 |
| 2024-07-30 | 114.00 | 114.00 | 109.00 | 109.50 | 109.50 | 2,302,597 |
| 2024-07-29 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 1,529,562 |
| 2024-07-26 | 115.50 | 117.50 | 113.50 | 115.50 | 115.50 | 2,814,110 |
| 2024-07-23 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,922,823 |
| 2024-07-22 | 119.00 | 119.00 | 113.50 | 115.00 | 115.00 | 3,838,899 |
| 2024-07-19 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | 4,366,224 |
| 2024-07-18 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 3,063,317 |
| 2024-07-17 | 124.00 | 124.50 | 122.50 | 122.50 | 122.50 | 1,855,026 |
| 2024-07-16 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | 1,161,546 |
| 2024-07-15 | 124.00 | 124.50 | 123.00 | 123.00 | 123.00 | 1,379,223 |
| 2024-07-12 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 1,292,357 |
| 2024-07-11 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 1,256,549 |
| 2024-07-10 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | 1,511,940 |
| 2024-07-09 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | 3,577,179 |
| 2024-07-08 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | 5,108,894 |
| 2024-07-05 | 126.50 | 128.50 | 125.00 | 128.50 | 128.50 | 6,718,454 |
| 2024-07-04 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | 5,078,513 |
| 2024-07-03 | 126.00 | 127.00 | 125.00 | 126.50 | 126.50 | 7,560,851 |
| 2024-07-02 | 124.00 | 126.50 | 123.50 | 126.50 | 126.50 | 9,956,371 |
| 2024-07-01 | 128.00 | 128.00 | 123.00 | 124.50 | 124.50 | 10,541,197 |
| 2024-06-28 | 129.50 | 131.50 | 126.50 | 128.00 | 128.00 | 13,886,176 |
| 2024-06-27 | 129.50 | 132.00 | 127.00 | 132.00 | 132.00 | 4,757,034 |
| 2024-06-26 | 132.50 | 133.00 | 129.00 | 130.00 | 130.00 | 7,832,488 |
| 2024-06-25 | 129.50 | 132.00 | 127.50 | 131.00 | 131.00 | 10,048,342 |
| 2024-06-24 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 7,785,048 |
| 2024-06-21 | 127.50 | 130.00 | 126.50 | 128.50 | 128.50 | 6,744,420 |
| 2024-06-20 | 126.00 | 128.50 | 125.50 | 127.50 | 127.50 | 2,229,738 |
| 2024-06-19 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 2,044,080 |
| 2024-06-18 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2,432,032 |
| 2024-06-17 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 3,458,858 |
| 2024-06-14 | 125.00 | 125.50 | 123.50 | 124.00 | 124.00 | 1,631,084 |
| 2024-06-13 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,817,263 |
| 2024-06-12 | 125.00 | 126.50 | 124.00 | 125.00 | 125.00 | 1,902,448 |
| 2024-06-11 | 125.50 | 127.50 | 124.00 | 125.00 | 125.00 | 2,002,660 |
| 2024-06-07 | 124.50 | 125.00 | 123.00 | 123.50 | 123.50 | 1,442,897 |
| 2024-06-06 | 126.50 | 126.50 | 123.00 | 123.50 | 123.50 | 1,393,657 |
| 2024-06-05 | 125.50 | 126.50 | 124.50 | 124.50 | 124.50 | 736,628 |
| 2024-06-04 | 125.50 | 126.00 | 124.50 | 124.50 | 124.50 | 918,898 |
| 2024-06-03 | 129.00 | 129.00 | 125.00 | 125.50 | 125.50 | 2,019,589 |
| 2024-05-31 | 130.00 | 130.50 | 127.50 | 128.00 | 128.00 | 1,218,396 |
| 2024-05-30 | 127.00 | 129.00 | 125.50 | 129.00 | 129.00 | 1,230,624 |
| 2024-05-29 | 133.00 | 133.00 | 128.00 | 128.50 | 128.50 | 3,041,865 |
| 2024-05-28 | 124.00 | 132.00 | 123.00 | 131.50 | 131.50 | 7,602,574 |
| 2024-05-27 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | 1,835,691 |
| 2024-05-24 | 125.50 | 126.50 | 124.00 | 124.50 | 124.50 | 892,142 |
| 2024-05-23 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 866,737 |
| 2024-05-22 | 128.00 | 128.50 | 127.00 | 128.00 | 128.00 | 1,584,911 |
| 2024-05-21 | 124.50 | 128.00 | 124.50 | 127.00 | 127.00 | 2,722,724 |
| 2024-05-20 | 124.50 | 125.50 | 123.00 | 124.50 | 124.50 | 1,856,117 |
| 2024-05-17 | 124.00 | 125.50 | 122.50 | 123.00 | 123.00 | 1,801,997 |
| 2024-05-16 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 825,031 |
| 2024-05-15 | 124.00 | 125.00 | 123.50 | 125.00 | 125.00 | 744,502 |
| 2024-05-14 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 841,600 |
| 2024-05-13 | 122.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1,316,714 |
| 2024-05-10 | 122.50 | 124.50 | 121.50 | 123.00 | 123.00 | 1,807,855 |
| 2024-05-09 | 124.00 | 124.50 | 121.00 | 122.50 | 122.50 | 1,827,167 |
| 2024-05-08 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | 1,576,082 |
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.