Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | 965,989 |
| 2024-01-26 | 131.00 | 131.00 | 129.50 | 129.50 | 129.50 | 777,722 |
| 2024-01-25 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | 837,660 |
| 2024-01-24 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | 1,592,172 |
| 2024-01-23 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | 735,512 |
| 2024-01-22 | 134.00 | 135.00 | 133.00 | 133.50 | 133.50 | 1,154,176 |
| 2024-01-19 | 131.50 | 133.00 | 131.50 | 132.50 | 132.50 | 1,652,929 |
| 2024-01-18 | 130.00 | 131.50 | 128.00 | 130.00 | 130.00 | 1,809,846 |
| 2024-01-17 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 3,165,626 |
| 2024-01-16 | 135.00 | 135.50 | 133.00 | 135.50 | 135.50 | 1,572,643 |
| 2024-01-15 | 136.00 | 136.50 | 134.00 | 135.00 | 135.00 | 1,332,162 |
| 2024-01-12 | 135.50 | 136.50 | 133.50 | 134.50 | 134.50 | 1,559,151 |
| 2024-01-11 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,336,186 |
| 2024-01-10 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | 1,114,636 |
| 2024-01-09 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 4,898,471 |
| 2024-01-08 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | 1,670,433 |
| 2024-01-05 | 141.50 | 143.00 | 139.00 | 139.50 | 139.50 | 3,266,428 |
| 2024-01-04 | 142.50 | 143.00 | 140.00 | 141.00 | 141.00 | 3,309,372 |
| 2024-01-03 | 140.50 | 143.00 | 138.00 | 142.00 | 142.00 | 2,975,232 |
| 2024-01-02 | 142.00 | 143.50 | 140.50 | 141.50 | 141.50 | 2,066,935 |
| 2023-12-29 | 141.00 | 142.50 | 139.50 | 142.00 | 142.00 | 1,645,703 |
| 2023-12-28 | 141.00 | 144.50 | 141.00 | 142.00 | 142.00 | 4,542,541 |
| 2023-12-27 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | 1,331,077 |
| 2023-12-26 | 140.50 | 141.00 | 138.50 | 140.00 | 140.00 | 1,505,294 |
| 2023-12-25 | 139.50 | 140.00 | 138.00 | 140.00 | 140.00 | 913,346 |
| 2023-12-22 | 138.50 | 140.00 | 138.00 | 139.50 | 139.50 | 1,929,918 |
| 2023-12-21 | 137.50 | 139.00 | 136.00 | 137.50 | 137.50 | 2,458,602 |
| 2023-12-20 | 139.00 | 139.50 | 137.50 | 137.50 | 137.50 | 2,284,483 |
| 2023-12-19 | 138.00 | 140.00 | 137.50 | 139.00 | 139.00 | 2,928,235 |
| 2023-12-18 | 141.00 | 141.50 | 137.00 | 137.50 | 137.50 | 4,765,208 |
| 2023-12-15 | 148.50 | 149.00 | 141.00 | 141.00 | 141.00 | 6,073,978 |
| 2023-12-14 | 145.00 | 148.50 | 145.00 | 148.50 | 148.50 | 5,960,566 |
| 2023-12-13 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | 2,636,443 |
| 2023-12-12 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,663,705 |
| 2023-12-11 | 145.00 | 145.50 | 143.00 | 145.50 | 145.50 | 1,750,237 |
| 2023-12-08 | 143.50 | 145.50 | 142.00 | 143.00 | 143.00 | 2,941,253 |
| 2023-12-07 | 145.50 | 146.00 | 141.50 | 142.00 | 142.00 | 4,876,193 |
| 2023-12-06 | 148.50 | 148.50 | 144.00 | 145.50 | 145.50 | 2,703,228 |
| 2023-12-05 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | 4,602,713 |
| 2023-12-04 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | 4,117,036 |
| 2023-12-01 | 149.00 | 151.00 | 148.00 | 149.50 | 149.50 | 4,486,149 |
| 2023-11-30 | 150.50 | 152.00 | 147.00 | 148.50 | 148.50 | 8,213,344 |
| 2023-11-29 | 150.50 | 151.50 | 146.00 | 149.50 | 149.50 | 16,976,132 |
| 2023-11-28 | 144.00 | 144.50 | 141.00 | 144.00 | 144.00 | 7,421,760 |
| 2023-11-27 | 141.00 | 145.00 | 140.50 | 141.50 | 141.50 | 10,428,986 |
| 2023-11-24 | 140.50 | 143.00 | 139.00 | 139.00 | 139.00 | 4,967,363 |
| 2023-11-23 | 141.50 | 143.00 | 139.50 | 139.50 | 139.50 | 5,910,519 |
| 2023-11-22 | 138.00 | 142.00 | 137.00 | 140.50 | 140.50 | 7,309,037 |
| 2023-11-21 | 140.00 | 140.00 | 137.50 | 138.00 | 138.00 | 2,899,232 |
| 2023-11-20 | 138.50 | 140.50 | 137.50 | 138.50 | 138.50 | 2,883,609 |
| 2023-11-17 | 137.00 | 140.00 | 136.00 | 138.50 | 138.50 | 4,146,565 |
| 2023-11-16 | 138.00 | 140.00 | 136.50 | 136.50 | 136.50 | 4,868,501 |
| 2023-11-15 | 134.50 | 141.00 | 132.50 | 138.00 | 138.00 | 18,008,469 |
| 2023-11-14 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,706,073 |
| 2023-11-13 | 132.00 | 133.00 | 131.00 | 132.50 | 132.50 | 3,055,050 |
| 2023-11-10 | 129.00 | 131.50 | 128.00 | 131.00 | 131.00 | 2,011,044 |
| 2023-11-09 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | 1,414,062 |
| 2023-11-08 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | 2,003,107 |
| 2023-11-07 | 128.50 | 130.50 | 128.00 | 130.50 | 130.50 | 2,020,990 |
| 2023-11-06 | 127.50 | 130.50 | 127.50 | 128.50 | 128.50 | 2,263,735 |
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.