Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	129.50	131.50	128.00	130.00	130.00	4,049,679
2023-08-07	127.50	130.00	125.50	129.00	129.00	3,252,347
2023-08-04	125.00	127.00	124.00	126.50	126.50	4,605,412
2023-08-02	133.00	133.00	125.50	126.50	126.50	9,994,246
2023-08-01	140.50	142.00	132.50	133.00	133.00	14,177,929
2023-07-31	138.50	140.00	137.00	140.00	140.00	14,991,250
2023-07-28	141.00	143.00	140.50	142.00	135.00	8,862,204
2023-07-27	138.00	140.00	137.00	139.50	132.62	4,556,079
2023-07-26	140.00	140.50	136.50	136.50	129.77	5,096,217
2023-07-25	142.00	142.50	139.00	139.00	132.15	5,192,679
2023-07-24	142.50	142.50	139.00	140.00	133.10	7,074,233
2023-07-21	139.00	141.50	137.50	140.00	133.10	8,690,952
2023-07-20	143.00	147.50	141.00	142.00	135.00	14,610,514
2023-07-19	143.00	144.50	141.00	141.50	134.52	12,931,235
2023-07-18	140.00	142.50	136.50	141.00	134.05	13,087,934
2023-07-17	138.50	139.00	136.00	138.00	131.20	5,653,443
2023-07-14	136.00	138.00	135.00	137.00	130.25	7,254,529
2023-07-13	133.50	135.00	132.00	133.00	126.44	5,177,535
2023-07-12	134.50	135.00	131.50	131.50	125.02	2,899,062
2023-07-11	132.50	135.00	132.00	133.50	126.92	3,460,794
2023-07-10	132.00	132.00	130.00	131.00	124.54	2,623,170
2023-07-07	133.00	133.00	130.00	131.00	124.54	5,268,947
2023-07-06	136.00	138.50	133.50	134.00	127.39	8,325,035
2023-07-05	137.00	141.50	134.00	136.00	129.30	16,006,662
2023-07-04	131.00	135.50	130.50	135.50	128.82	9,739,613
2023-07-03	129.50	130.00	128.00	129.00	122.64	2,343,441
2023-06-30	128.00	129.00	127.00	128.50	122.17	1,049,766
2023-06-29	128.00	130.00	127.00	128.00	121.69	1,575,833
2023-06-28	130.00	130.50	127.00	127.00	120.74	2,429,353
2023-06-27	130.50	132.00	128.00	128.00	121.69	3,949,746
2023-06-26	128.00	131.50	125.50	131.00	124.54	4,482,720
2023-06-21	129.00	129.00	127.00	128.00	121.69	3,360,503
2023-06-20	131.50	132.00	129.00	129.50	123.12	2,376,009
2023-06-19	134.50	134.50	130.50	130.50	124.07	3,378,472
2023-06-16	134.50	135.00	131.00	131.50	125.02	4,531,251
2023-06-15	131.00	135.00	130.50	134.00	127.39	7,573,656
2023-06-14	135.00	135.00	130.50	130.50	124.07	7,531,195
2023-06-13	132.50	136.00	131.50	135.00	128.35	11,129,192
2023-06-12	129.00	131.00	128.00	130.50	124.07	4,828,808
2023-06-09	127.00	128.50	127.00	128.00	121.69	1,888,924
2023-06-08	128.00	128.50	126.00	126.00	119.79	2,603,722
2023-06-07	128.00	129.00	127.50	129.00	122.64	1,780,923
2023-06-06	130.50	130.50	127.00	127.00	120.74	2,893,674
2023-06-05	127.50	130.50	127.00	130.00	123.59	5,944,702
2023-06-02	128.00	128.50	126.00	127.00	120.74	4,047,289
2023-06-01	128.50	129.00	126.50	127.00	120.74	3,782,183
2023-05-31	129.00	130.00	127.50	129.00	122.64	2,861,988
2023-05-30	131.00	131.50	126.00	129.00	122.64	6,663,885
2023-05-29	127.50	131.00	127.00	130.50	124.07	7,361,946
2023-05-26	126.00	127.00	125.50	125.50	119.31	3,523,840
2023-05-25	125.50	127.00	124.50	125.50	119.31	4,658,146
2023-05-24	126.50	126.50	124.00	124.50	118.36	4,709,232
2023-05-23	127.00	128.50	126.00	127.50	121.21	2,978,091
2023-05-22	126.50	127.50	125.00	127.00	120.74	2,851,892
2023-05-19	129.00	130.00	125.50	126.00	119.79	7,128,362
2023-05-18	125.00	128.00	123.00	125.50	119.31	8,357,182
2023-05-17	122.50	124.00	122.00	123.00	116.94	3,903,090
2023-05-16	123.50	125.00	121.00	121.50	115.51	7,398,210
2023-05-15	124.00	124.50	122.00	122.50	116.46	3,856,760
2023-05-12	122.50	125.50	122.50	125.50	119.31	6,907,301

← NewerPage 14 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.