Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1,921,128 |
| 2024-05-06 | 130.00 | 130.00 | 123.00 | 123.50 | 123.50 | 5,657,758 |
| 2024-05-03 | 133.00 | 133.50 | 130.00 | 130.00 | 130.00 | 1,881,952 |
| 2024-05-02 | 129.50 | 131.50 | 128.50 | 131.50 | 131.50 | 1,989,724 |
| 2024-04-30 | 131.00 | 131.50 | 128.50 | 129.50 | 129.50 | 1,430,454 |
| 2024-04-29 | 132.50 | 134.00 | 129.50 | 130.50 | 130.50 | 3,537,683 |
| 2024-04-26 | 128.50 | 130.50 | 128.00 | 130.50 | 130.50 | 1,488,995 |
| 2024-04-25 | 131.50 | 132.00 | 127.00 | 127.50 | 127.50 | 1,987,690 |
| 2024-04-24 | 129.50 | 132.00 | 128.50 | 131.50 | 131.50 | 3,291,806 |
| 2024-04-23 | 128.50 | 130.50 | 127.50 | 128.00 | 128.00 | 1,267,459 |
| 2024-04-22 | 127.50 | 129.50 | 127.00 | 127.50 | 127.50 | 2,297,505 |
| 2024-04-19 | 132.50 | 132.50 | 124.00 | 127.00 | 127.00 | 5,592,890 |
| 2024-04-18 | 129.00 | 133.00 | 128.00 | 132.50 | 132.50 | 4,679,302 |
| 2024-04-17 | 128.00 | 130.50 | 127.50 | 129.00 | 129.00 | 2,327,070 |
| 2024-04-16 | 128.00 | 128.50 | 125.00 | 127.50 | 127.50 | 2,565,299 |
| 2024-04-15 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 2,846,070 |
| 2024-04-12 | 128.00 | 129.50 | 127.50 | 129.50 | 129.50 | 1,854,870 |
| 2024-04-11 | 127.00 | 128.00 | 125.50 | 127.50 | 127.50 | 1,542,445 |
| 2024-04-10 | 129.00 | 131.00 | 127.50 | 127.50 | 127.50 | 3,118,553 |
| 2024-04-09 | 127.50 | 128.00 | 125.50 | 127.00 | 127.00 | 1,312,515 |
| 2024-04-08 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | 1,628,740 |
| 2024-04-03 | 126.50 | 127.50 | 125.00 | 127.00 | 127.00 | 1,585,840 |
| 2024-04-02 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 2,754,821 |
| 2024-04-01 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 1,627,928 |
| 2024-03-29 | 125.50 | 126.00 | 122.50 | 122.50 | 122.50 | 1,983,835 |
| 2024-03-28 | 124.50 | 125.00 | 122.50 | 124.00 | 124.00 | 1,693,268 |
| 2024-03-27 | 122.00 | 125.50 | 122.00 | 123.50 | 123.50 | 3,269,943 |
| 2024-03-26 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | 2,144,354 |
| 2024-03-25 | 124.00 | 125.00 | 122.50 | 123.00 | 123.00 | 2,128,583 |
| 2024-03-22 | 122.00 | 124.50 | 122.00 | 123.50 | 123.50 | 1,809,913 |
| 2024-03-21 | 124.50 | 125.00 | 122.00 | 122.00 | 122.00 | 2,443,271 |
| 2024-03-20 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2,685,063 |
| 2024-03-19 | 121.50 | 123.50 | 120.50 | 121.50 | 121.50 | 2,465,567 |
| 2024-03-18 | 120.50 | 122.00 | 119.00 | 121.50 | 121.50 | 1,540,310 |
| 2024-03-15 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 1,528,633 |
| 2024-03-14 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | 873,929 |
| 2024-03-13 | 124.00 | 125.50 | 121.50 | 122.00 | 122.00 | 1,984,262 |
| 2024-03-12 | 125.50 | 126.50 | 123.50 | 124.00 | 124.00 | 1,402,100 |
| 2024-03-11 | 122.50 | 126.50 | 122.50 | 125.00 | 125.00 | 1,911,413 |
| 2024-03-08 | 125.50 | 127.00 | 121.50 | 122.00 | 122.00 | 3,362,835 |
| 2024-03-07 | 126.50 | 127.50 | 125.00 | 125.50 | 125.50 | 2,492,114 |
| 2024-03-06 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | 1,747,091 |
| 2024-03-05 | 129.50 | 131.00 | 128.00 | 128.50 | 128.50 | 1,234,579 |
| 2024-03-04 | 129.00 | 132.00 | 128.50 | 129.50 | 129.50 | 2,081,886 |
| 2024-03-01 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 905,351 |
| 2024-02-29 | 128.50 | 129.00 | 127.00 | 129.00 | 129.00 | 1,477,782 |
| 2024-02-27 | 130.00 | 133.00 | 128.50 | 128.50 | 128.50 | 2,270,565 |
| 2024-02-26 | 131.00 | 131.50 | 129.00 | 129.50 | 129.50 | 1,254,857 |
| 2024-02-23 | 132.00 | 133.50 | 131.00 | 131.00 | 131.00 | 1,929,287 |
| 2024-02-22 | 131.50 | 133.00 | 130.50 | 131.00 | 131.00 | 1,180,995 |
| 2024-02-21 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | 1,067,627 |
| 2024-02-20 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | 1,811,127 |
| 2024-02-19 | 129.50 | 133.00 | 129.00 | 132.50 | 132.50 | 3,595,207 |
| 2024-02-16 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | 1,364,774 |
| 2024-02-15 | 128.00 | 129.50 | 125.50 | 128.50 | 128.50 | 2,377,053 |
| 2024-02-05 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1,728,566 |
| 2024-02-02 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 1,325,208 |
| 2024-02-01 | 129.00 | 129.50 | 127.50 | 129.00 | 129.00 | 1,571,550 |
| 2024-01-31 | 129.00 | 129.50 | 128.50 | 128.50 | 128.50 | 927,347 |
| 2024-01-30 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | 729,158 |
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.