Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	148.50	156.00	148.00	154.00	146.41	18,800,697
2023-02-07	146.50	149.00	145.50	148.50	141.18	10,535,476
2023-02-06	150.00	151.50	146.00	148.50	141.18	11,961,908
2023-02-03	147.00	151.50	145.00	151.50	144.03	17,318,462
2023-02-02	143.00	149.50	143.00	147.00	139.75	37,126,268
2023-02-01	131.50	142.00	130.00	142.00	135.00	25,602,327
2023-01-31	129.00	131.00	128.50	129.50	123.12	5,464,140
2023-01-30	130.00	131.00	128.00	130.50	124.07	10,220,278
2023-01-17	125.50	126.50	124.00	126.00	119.79	2,849,101
2023-01-16	125.00	126.50	123.50	125.50	119.31	4,160,535
2023-01-13	127.50	127.50	123.50	124.00	117.89	5,252,545
2023-01-12	126.50	127.50	125.00	125.50	119.31	8,125,387
2023-01-11	123.50	126.00	122.00	125.50	119.31	8,445,235
2023-01-10	124.00	125.00	122.50	123.50	117.41	6,677,110
2023-01-09	120.00	123.50	118.50	123.50	117.41	9,338,811
2023-01-06	115.00	118.00	115.00	118.00	112.18	2,569,299
2023-01-05	118.50	119.00	115.00	115.50	109.81	3,357,433
2023-01-04	117.00	118.50	116.50	117.50	111.71	2,248,870
2023-01-03	115.00	118.00	115.00	118.00	112.18	2,872,989
2022-12-30	118.00	118.50	115.00	115.00	109.33	2,933,917
2022-12-29	113.50	116.50	111.50	116.50	110.76	3,211,062
2022-12-28	117.00	117.00	114.00	114.00	108.38	3,262,725
2022-12-27	117.00	119.00	117.00	118.00	112.18	2,199,899
2022-12-26	117.50	118.50	116.00	116.00	110.28	3,125,425
2022-12-23	118.50	118.50	115.50	117.00	111.23	4,501,790
2022-12-22	122.50	123.00	119.00	119.50	113.61	4,330,213
2022-12-21	121.00	122.50	118.00	120.00	114.08	5,911,504
2022-12-20	121.00	125.50	118.00	118.50	112.66	17,096,404
2022-12-19	119.50	121.50	119.00	120.00	114.08	2,297,967
2022-12-16	120.50	121.50	119.00	121.00	115.04	5,075,990
2022-12-15	124.00	125.50	122.50	123.50	117.41	5,860,064
2022-12-14	122.00	125.50	121.00	125.00	118.84	7,428,340
2022-12-13	123.50	124.00	119.50	120.00	114.08	4,174,694
2022-12-12	121.00	123.00	120.50	122.00	115.99	3,184,072
2022-12-09	125.50	127.50	121.00	121.50	115.51	11,801,691
2022-12-08	119.50	124.50	119.50	124.00	117.89	11,282,897
2022-12-07	123.50	123.50	118.00	118.50	112.66	7,555,568
2022-12-06	127.50	128.50	123.00	124.00	117.89	8,350,169
2022-12-05	125.50	128.50	125.00	127.00	120.74	11,359,037
2022-12-02	124.50	125.50	123.50	124.50	118.36	5,772,907
2022-12-01	124.00	125.50	123.00	123.50	117.41	11,316,662
2022-11-30	120.50	121.50	120.00	121.00	115.04	3,274,052
2022-11-29	121.00	123.50	119.00	120.50	114.56	9,946,525
2022-11-28	118.50	122.00	118.00	122.00	115.99	6,658,596
2022-11-25	124.00	124.50	120.00	120.00	114.08	9,880,234
2022-11-24	125.00	129.00	123.00	123.50	117.41	28,673,083
2022-11-23	123.00	124.50	121.00	122.50	116.46	16,939,948
2022-11-22	120.00	123.00	119.50	122.00	115.99	19,627,153
2022-11-21	116.00	119.50	115.50	118.00	112.18	9,042,591
2022-11-18	121.00	121.00	115.00	115.50	109.81	13,178,755
2022-11-17	122.00	123.50	119.00	121.00	115.04	17,029,371
2022-11-16	119.00	123.50	116.00	123.00	116.94	33,510,959
2022-11-15	111.00	116.00	110.00	116.00	110.28	12,426,443
2022-11-14	109.50	111.50	108.50	111.00	105.53	7,066,969
2022-11-11	115.50	117.00	109.50	109.50	104.10	15,697,445
2022-11-10	108.00	110.50	107.50	110.00	104.58	5,025,479
2022-11-09	109.00	111.00	108.00	109.50	104.10	8,144,540
2022-11-08	109.00	112.00	106.50	107.50	102.20	12,669,683
2022-11-07	108.00	109.00	104.00	107.50	102.20	17,312,277
2022-11-04	110.50	112.00	108.00	111.00	105.53	10,741,796

← NewerPage 16 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.