Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 105.00 | 111.50 | 104.50 | 110.50 | 105.05 | 13,431,067 |
| 2022-11-02 | 105.00 | 109.00 | 104.00 | 107.00 | 101.73 | 12,294,295 |
| 2022-11-01 | 102.00 | 105.00 | 102.00 | 104.00 | 98.873 | 6,051,343 |
| 2022-10-31 | 105.00 | 106.00 | 102.00 | 102.50 | 97.447 | 9,007,769 |
| 2022-10-28 | 100.50 | 104.00 | 100.50 | 102.50 | 97.447 | 10,183,849 |
| 2022-10-27 | 96.200 | 102.00 | 96.200 | 101.50 | 96.497 | 11,468,963 |
| 2022-10-26 | 97.500 | 97.500 | 94.100 | 95.700 | 90.982 | 8,505,027 |
| 2022-10-25 | 99.200 | 99.300 | 96.200 | 97.300 | 92.504 | 7,136,321 |
| 2022-10-24 | 98.500 | 101.50 | 97.900 | 97.900 | 93.074 | 9,472,567 |
| 2022-10-21 | 97.800 | 98.500 | 95.000 | 95.000 | 90.317 | 5,746,198 |
| 2022-10-20 | 98.100 | 99.100 | 95.500 | 98.400 | 93.549 | 9,148,979 |
| 2022-10-19 | 101.50 | 103.00 | 99.800 | 99.800 | 94.880 | 7,106,307 |
| 2022-10-18 | 105.00 | 105.50 | 99.700 | 100.50 | 95.546 | 11,073,716 |
| 2022-10-17 | 99.300 | 103.00 | 97.300 | 103.00 | 97.923 | 11,716,220 |
| 2022-10-14 | 100.00 | 103.50 | 98.100 | 103.50 | 98.398 | 11,549,632 |
| 2022-10-13 | 104.50 | 105.00 | 94.100 | 94.100 | 89.461 | 12,781,970 |
| 2022-10-12 | 107.00 | 108.00 | 102.50 | 104.00 | 98.873 | 8,078,436 |
| 2022-10-11 | 109.00 | 110.00 | 106.50 | 107.00 | 101.73 | 7,110,432 |
| 2022-10-07 | 114.50 | 114.50 | 112.00 | 113.00 | 107.43 | 3,993,713 |
| 2022-10-06 | 115.50 | 116.00 | 112.50 | 115.50 | 109.81 | 6,935,369 |
| 2022-10-05 | 114.00 | 117.00 | 112.00 | 113.00 | 107.43 | 14,896,556 |
| 2022-10-04 | 111.50 | 111.50 | 108.50 | 110.00 | 104.58 | 7,185,218 |
| 2022-10-03 | 106.00 | 108.50 | 104.00 | 107.50 | 102.20 | 8,737,354 |
| 2022-09-30 | 102.00 | 109.00 | 101.00 | 108.00 | 102.68 | 10,730,727 |
| 2022-09-29 | 108.00 | 109.00 | 103.50 | 104.50 | 99.349 | 8,307,494 |
| 2022-09-28 | 112.00 | 113.00 | 105.00 | 105.00 | 99.824 | 9,246,667 |
| 2022-09-27 | 111.00 | 114.00 | 108.50 | 113.50 | 107.90 | 8,276,866 |
| 2022-09-26 | 115.00 | 116.50 | 108.00 | 108.50 | 103.15 | 11,393,580 |
| 2022-09-23 | 124.00 | 125.00 | 116.50 | 117.00 | 111.23 | 12,456,260 |
| 2022-09-22 | 123.50 | 126.00 | 122.50 | 124.00 | 117.89 | 12,097,118 |
| 2022-09-21 | 122.00 | 125.00 | 121.50 | 124.00 | 117.89 | 7,963,883 |
| 2022-09-20 | 123.50 | 125.50 | 121.50 | 122.50 | 116.46 | 12,685,536 |
| 2022-09-19 | 120.50 | 122.50 | 119.00 | 120.50 | 114.56 | 4,735,002 |
| 2022-09-16 | 120.00 | 122.00 | 119.00 | 120.00 | 114.08 | 6,719,929 |
| 2022-09-15 | 123.50 | 125.00 | 120.00 | 120.00 | 114.08 | 8,064,411 |
| 2022-09-14 | 118.00 | 124.00 | 117.00 | 123.50 | 117.41 | 9,225,247 |
| 2022-09-13 | 122.50 | 127.50 | 121.50 | 122.50 | 116.46 | 27,300,870 |
| 2022-09-12 | 119.50 | 121.00 | 118.00 | 118.50 | 112.66 | 4,978,870 |
| 2022-09-08 | 117.50 | 117.50 | 114.00 | 117.50 | 111.71 | 6,840,944 |
| 2022-09-07 | 111.50 | 116.00 | 110.00 | 115.00 | 109.33 | 8,294,700 |
| 2022-09-06 | 120.50 | 121.00 | 110.00 | 113.00 | 107.43 | 15,280,143 |
| 2022-09-05 | 123.50 | 124.50 | 118.00 | 118.50 | 112.66 | 7,097,015 |
| 2022-09-02 | 122.00 | 124.00 | 121.00 | 122.00 | 115.99 | 4,836,632 |
| 2022-09-01 | 123.50 | 124.50 | 121.00 | 121.00 | 115.04 | 7,306,712 |
| 2022-08-31 | 122.00 | 126.00 | 121.50 | 125.50 | 119.31 | 7,854,808 |
| 2022-08-30 | 123.00 | 124.00 | 121.50 | 122.50 | 116.46 | 6,108,367 |
| 2022-08-29 | 119.50 | 123.00 | 119.50 | 123.00 | 116.94 | 8,540,150 |
| 2022-08-26 | 131.00 | 132.50 | 126.50 | 126.50 | 120.26 | 19,181,772 |
| 2022-08-25 | 125.00 | 130.00 | 124.50 | 127.50 | 121.21 | 21,912,553 |
| 2022-08-24 | 124.00 | 124.00 | 121.00 | 123.00 | 116.94 | 7,829,217 |
| 2022-08-23 | 122.00 | 122.50 | 120.00 | 121.50 | 115.51 | 8,273,727 |
| 2022-08-22 | 124.00 | 127.00 | 123.50 | 123.50 | 117.41 | 7,672,773 |
| 2022-08-19 | 125.00 | 129.00 | 124.00 | 125.50 | 119.31 | 26,988,889 |
| 2022-08-18 | 117.50 | 126.00 | 117.00 | 124.50 | 118.36 | 23,828,926 |
| 2022-08-17 | 122.50 | 123.50 | 119.50 | 119.50 | 113.61 | 11,118,953 |
| 2022-08-16 | 125.00 | 127.00 | 121.50 | 122.50 | 116.46 | 12,145,740 |
| 2022-08-15 | 123.00 | 127.00 | 122.50 | 124.00 | 117.89 | 23,499,586 |
| 2022-08-12 | 113.00 | 123.50 | 113.00 | 121.50 | 115.51 | 21,639,196 |
| 2022-08-11 | 114.50 | 115.00 | 113.00 | 113.00 | 107.43 | 7,242,395 |
| 2022-08-10 | 111.50 | 113.00 | 111.00 | 111.00 | 105.53 | 4,096,459 |
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.