Nuvoton Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	132.00	132.00	125.50	127.50	127.50	5,075,505
2023-11-02	130.00	131.50	128.50	131.00	131.00	2,728,533
2023-11-01	128.00	130.00	127.00	128.50	128.50	1,816,991
2023-10-31	128.50	130.50	126.00	127.00	127.00	2,221,007
2023-10-30	126.00	128.50	125.50	128.00	128.00	1,178,210
2023-10-27	127.50	127.50	125.00	125.50	125.50	1,612,639
2023-10-26	127.50	128.50	126.00	127.00	127.00	1,939,925
2023-10-25	131.50	131.50	129.00	129.00	129.00	1,775,554
2023-10-24	128.50	130.00	127.50	130.00	130.00	1,700,555
2023-10-23	132.00	133.50	127.50	128.00	128.00	3,128,499
2023-10-20	131.50	132.50	130.50	132.50	132.50	2,413,970
2023-10-19	130.00	132.50	129.00	132.50	132.50	3,167,479
2023-10-18	130.50	134.50	130.00	130.00	130.00	6,283,955
2023-10-17	132.00	132.50	130.00	130.00	130.00	2,298,921
2023-10-16	131.00	132.50	129.50	130.50	130.50	4,365,918
2023-10-13	127.50	131.50	126.50	131.00	131.00	4,272,126
2023-10-12	126.00	128.50	124.50	128.50	128.50	2,131,682
2023-10-11	129.00	129.00	126.00	126.00	126.00	2,371,836
2023-10-06	126.50	129.00	125.00	128.00	128.00	2,591,834
2023-10-05	125.00	126.50	124.50	126.50	126.50	1,898,203
2023-10-04	123.00	125.00	123.00	125.00	125.00	1,134,034
2023-10-03	125.50	127.00	125.00	125.00	125.00	880,314
2023-10-02	127.00	127.00	125.00	126.00	126.00	1,566,221
2023-09-28	125.50	126.00	123.50	125.00	125.00	1,310,328
2023-09-27	124.50	125.00	123.00	124.50	124.50	1,380,240
2023-09-26	127.00	127.00	125.00	125.50	125.50	1,522,822
2023-09-25	128.00	129.50	126.00	126.50	126.50	2,956,335
2023-09-22	126.50	128.00	125.00	128.00	128.00	3,294,739
2023-09-21	130.00	131.00	127.00	127.50	127.50	2,746,119
2023-09-20	133.00	133.00	129.50	130.50	130.50	3,123,799
2023-09-19	135.50	137.00	132.50	132.50	132.50	7,007,429
2023-09-18	132.50	134.50	131.00	134.00	134.00	3,407,176
2023-09-15	133.50	134.00	132.00	132.50	132.50	3,184,055
2023-09-14	132.00	133.00	131.00	132.00	132.00	4,494,849
2023-09-13	131.50	134.50	129.50	130.00	130.00	9,711,199
2023-09-12	128.50	129.50	127.00	128.50	128.50	2,735,374
2023-09-11	128.50	129.00	126.00	126.50	126.50	3,076,194
2023-09-08	127.50	129.00	126.50	127.00	127.00	1,632,748
2023-09-07	128.50	130.00	127.50	127.50	127.50	2,605,041
2023-09-06	129.50	130.00	127.00	129.00	129.00	3,692,667
2023-09-05	124.00	129.00	124.00	128.50	128.50	4,664,393
2023-09-04	123.50	123.50	121.50	123.50	123.50	1,628,832
2023-09-01	123.50	124.50	122.50	123.50	123.50	1,791,524
2023-08-31	123.50	124.50	122.00	123.50	123.50	1,900,472
2023-08-30	121.00	123.50	121.00	123.00	123.00	2,418,548
2023-08-29	121.00	121.00	117.50	120.00	120.00	3,263,843
2023-08-28	120.00	121.00	119.00	120.00	120.00	1,817,368
2023-08-25	118.50	121.00	118.50	120.50	120.50	2,218,734
2023-08-24	122.50	122.50	119.00	120.50	120.50	2,981,021
2023-08-23	120.00	122.00	117.00	121.50	121.50	4,048,699
2023-08-22	123.00	123.00	120.00	120.00	120.00	3,221,373
2023-08-21	125.50	126.50	121.50	121.50	121.50	3,345,245
2023-08-18	126.50	127.50	124.50	125.00	125.00	1,928,565
2023-08-17	123.00	128.50	123.00	127.00	127.00	2,915,102
2023-08-16	123.00	126.00	123.00	125.50	125.50	1,780,221
2023-08-15	126.50	127.00	124.50	125.00	125.00	2,506,163
2023-08-14	123.00	125.50	120.50	125.50	125.50	3,150,619
2023-08-11	125.50	126.00	124.00	124.00	124.00	1,726,704
2023-08-10	126.50	126.50	123.00	124.50	124.50	4,241,069
2023-08-09	129.00	129.50	127.00	127.50	127.50	2,915,709

← NewerPage 13 of 21 · 1,216 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.