Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	122.50	125.50	122.50	125.50	119.31	6,907,301
2023-05-11	128.00	128.00	122.50	124.00	117.89	7,200,954
2023-05-10	125.00	129.50	125.00	129.50	123.12	4,937,972
2023-05-09	131.00	132.00	126.00	126.50	120.26	11,588,267
2023-05-08	135.00	138.00	133.00	133.50	126.92	6,389,809
2023-05-05	131.00	134.50	131.00	133.50	126.92	4,240,244
2023-05-04	132.50	135.00	130.00	131.50	125.02	6,636,080
2023-05-03	129.50	133.50	128.50	133.50	126.92	3,924,815
2023-05-02	132.00	133.00	130.00	131.00	124.54	5,249,078
2023-04-28	131.50	133.00	130.00	133.00	126.44	4,476,106
2023-04-27	128.00	131.50	126.50	129.50	123.12	3,166,719
2023-04-26	128.00	130.50	125.00	130.50	124.07	9,795,445
2023-04-25	137.50	137.50	128.00	130.00	123.59	11,328,973
2023-04-24	138.00	140.00	137.00	139.00	132.15	2,704,607
2023-04-21	142.00	143.00	138.00	139.00	132.15	5,006,131
2023-04-20	143.00	144.00	140.50	142.50	135.48	2,830,907
2023-04-19	148.50	149.00	143.00	143.50	136.43	5,387,284
2023-04-18	150.50	151.50	147.00	147.00	139.75	4,302,919
2023-04-17	149.00	151.00	148.00	149.00	141.65	2,574,988
2023-04-14	147.50	149.50	147.50	148.50	141.18	2,013,573
2023-04-13	150.00	150.50	146.00	147.00	139.75	3,816,200
2023-04-12	151.00	152.00	149.50	150.00	142.61	2,780,374
2023-04-11	150.00	151.50	148.50	150.00	142.61	3,742,814
2023-04-10	149.00	150.50	148.00	149.00	141.65	4,482,519
2023-04-07	149.00	149.50	147.00	147.50	140.23	2,483,822
2023-04-06	148.50	148.50	145.50	148.00	140.70	2,733,094
2023-03-31	148.50	152.50	148.50	149.50	142.13	6,894,587
2023-03-30	145.00	149.00	144.50	148.50	141.18	7,348,858
2023-03-29	146.00	146.50	141.50	143.00	135.95	8,788,777
2023-03-28	150.00	150.50	145.50	146.00	138.80	9,324,225
2023-03-27	156.50	157.50	151.00	151.50	144.03	6,342,462
2023-03-24	160.00	160.50	155.00	155.50	147.83	10,202,400
2023-03-23	150.50	162.50	150.50	159.50	151.64	27,657,200
2023-03-22	148.50	151.00	148.00	150.00	142.61	5,317,639
2023-03-21	150.00	150.00	147.00	147.00	139.75	3,149,063
2023-03-20	149.00	149.00	145.50	148.00	140.70	7,164,252
2023-03-17	147.00	148.50	145.50	148.00	140.70	4,850,109
2023-03-16	146.50	149.00	143.50	144.50	137.38	4,170,996
2023-03-15	148.50	151.00	147.00	147.00	139.75	5,371,336
2023-03-14	143.50	147.50	143.00	147.00	139.75	3,489,490
2023-03-13	143.50	146.00	141.50	145.50	138.33	4,138,751
2023-03-10	146.00	147.00	144.00	145.00	137.85	5,355,053
2023-03-09	151.00	152.00	148.00	148.50	141.18	4,631,093
2023-03-08	147.50	150.00	146.00	150.00	142.61	4,611,980
2023-03-07	149.50	150.00	147.00	148.50	141.18	8,451,283
2023-03-06	153.00	158.50	150.50	151.50	144.03	19,791,435
2023-03-03	149.50	152.00	148.50	150.50	143.08	9,096,703
2023-03-02	149.50	150.50	147.00	148.00	140.70	5,373,888
2023-03-01	146.00	150.50	146.00	149.50	142.13	5,602,278
2023-02-24	152.00	153.50	147.50	147.50	140.23	12,571,000
2023-02-23	143.00	150.00	142.50	149.50	142.13	14,058,710
2023-02-22	144.00	144.50	139.00	142.50	135.48	9,945,324
2023-02-21	144.50	146.50	143.00	145.50	138.33	9,398,227
2023-02-20	145.50	147.50	143.00	143.50	136.43	13,149,961
2023-02-17	146.00	146.50	142.00	144.50	137.38	11,939,804
2023-02-16	146.50	149.00	145.00	149.00	141.65	5,623,138
2023-02-15	144.50	149.50	144.00	145.00	137.85	10,366,491
2023-02-14	149.00	150.00	145.50	145.50	138.33	5,970,764
2023-02-13	148.00	150.00	146.50	147.50	140.23	6,417,367
2023-02-10	150.50	152.50	147.00	147.50	140.23	8,623,040

← NewerPage 15 of 21 · 1,222 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.