Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 112.50 | 115.00 | 112.00 | 113.50 | 107.90 | 8,225,991 |
| 2022-08-08 | 112.00 | 116.00 | 111.50 | 114.00 | 108.38 | 12,062,802 |
| 2022-08-05 | 109.50 | 114.00 | 109.50 | 114.00 | 108.38 | 14,816,090 |
| 2022-08-04 | 108.00 | 108.00 | 102.50 | 106.50 | 101.25 | 13,707,319 |
| 2022-08-03 | 109.50 | 110.00 | 107.50 | 108.00 | 102.68 | 6,583,492 |
| 2022-08-02 | 110.50 | 111.50 | 108.00 | 109.00 | 103.63 | 7,598,508 |
| 2022-08-01 | 116.00 | 116.00 | 112.00 | 112.50 | 106.95 | 6,265,908 |
| 2022-07-29 | 120.00 | 120.50 | 117.50 | 119.50 | 108.86 | 7,305,340 |
| 2022-07-28 | 123.50 | 124.50 | 118.00 | 118.00 | 107.49 | 8,568,699 |
| 2022-07-27 | 118.50 | 121.50 | 118.00 | 120.00 | 109.31 | 7,459,660 |
| 2022-07-26 | 125.00 | 125.50 | 119.00 | 119.50 | 108.86 | 21,462,266 |
| 2022-07-25 | 126.50 | 129.50 | 125.50 | 127.50 | 116.14 | 14,513,598 |
| 2022-07-22 | 131.00 | 138.00 | 128.00 | 130.00 | 118.42 | 68,280,091 |
| 2022-07-21 | 120.50 | 129.50 | 120.50 | 129.50 | 117.96 | 40,502,814 |
| 2022-07-20 | 117.00 | 119.00 | 116.50 | 118.00 | 107.49 | 13,550,052 |
| 2022-07-19 | 115.00 | 117.00 | 113.50 | 114.00 | 103.85 | 10,484,816 |
| 2022-07-18 | 117.00 | 120.00 | 115.50 | 117.00 | 106.58 | 15,479,277 |
| 2022-07-15 | 114.00 | 117.00 | 112.50 | 116.00 | 105.67 | 18,749,746 |
| 2022-07-14 | 107.50 | 116.00 | 106.00 | 114.50 | 104.30 | 28,499,860 |
| 2022-07-13 | 117.00 | 118.50 | 110.00 | 110.00 | 100.20 | 20,935,104 |
| 2022-07-12 | 115.00 | 115.00 | 109.50 | 112.50 | 102.48 | 18,839,094 |
| 2022-07-11 | 118.50 | 120.50 | 116.50 | 117.50 | 107.03 | 12,511,960 |
| 2022-07-08 | 119.50 | 121.50 | 114.50 | 117.00 | 106.58 | 20,351,322 |
| 2022-07-07 | 114.00 | 118.50 | 110.50 | 117.00 | 106.58 | 17,915,470 |
| 2022-07-06 | 116.00 | 120.50 | 112.00 | 112.50 | 102.48 | 20,094,783 |
| 2022-07-05 | 124.00 | 124.50 | 113.00 | 118.00 | 107.49 | 34,341,258 |
| 2022-07-04 | 119.00 | 123.00 | 116.00 | 122.00 | 111.13 | 32,797,994 |
| 2022-07-01 | 132.00 | 132.00 | 122.50 | 122.50 | 111.59 | 28,874,114 |
| 2022-06-30 | 141.00 | 141.00 | 135.00 | 136.00 | 123.89 | 14,711,855 |
| 2022-06-29 | 137.00 | 143.00 | 134.50 | 143.00 | 130.26 | 14,348,224 |
| 2022-06-28 | 144.50 | 145.50 | 138.50 | 140.50 | 127.99 | 13,480,494 |
| 2022-06-27 | 144.00 | 153.50 | 142.50 | 147.50 | 134.36 | 18,398,438 |
| 2022-06-24 | 145.50 | 146.00 | 138.00 | 140.00 | 127.53 | 15,571,473 |
| 2022-06-23 | 146.00 | 147.50 | 141.50 | 144.00 | 131.17 | 11,762,567 |
| 2022-06-22 | 156.00 | 156.50 | 142.50 | 144.00 | 131.17 | 17,345,385 |
| 2022-06-21 | 157.00 | 158.00 | 152.50 | 156.50 | 142.56 | 11,630,982 |
| 2022-06-20 | 167.50 | 167.50 | 154.00 | 154.00 | 140.28 | 14,250,102 |
| 2022-06-17 | 165.00 | 167.50 | 160.50 | 167.50 | 152.58 | 15,883,157 |
| 2022-06-16 | 174.00 | 177.00 | 166.00 | 166.00 | 151.21 | 20,614,590 |
| 2022-06-15 | 168.00 | 172.50 | 167.50 | 170.50 | 155.31 | 12,503,571 |
| 2022-06-14 | 166.50 | 168.50 | 162.50 | 168.00 | 153.04 | 10,559,670 |
| 2022-06-13 | 166.00 | 169.00 | 165.50 | 166.50 | 151.67 | 7,571,412 |
| 2022-06-10 | 173.00 | 175.00 | 171.00 | 172.50 | 157.13 | 12,237,122 |
| 2022-06-09 | 174.00 | 177.00 | 172.50 | 176.50 | 160.78 | 11,845,207 |
| 2022-06-08 | 183.00 | 184.00 | 174.50 | 175.00 | 159.41 | 32,788,560 |
| 2022-06-07 | 177.50 | 184.50 | 177.00 | 182.00 | 165.79 | 45,559,577 |
| 2022-06-06 | 175.00 | 179.00 | 173.00 | 176.50 | 160.78 | 26,933,107 |
| 2022-06-02 | 170.50 | 174.00 | 169.50 | 173.00 | 157.59 | 9,138,965 |
| 2022-06-01 | 175.00 | 175.00 | 171.50 | 171.50 | 156.22 | 12,695,864 |
| 2022-05-31 | 170.50 | 175.00 | 170.50 | 173.50 | 158.05 | 28,634,836 |
| 2022-05-30 | 166.50 | 171.00 | 165.50 | 169.00 | 153.95 | 16,370,201 |
| 2022-05-27 | 164.50 | 167.00 | 161.50 | 162.50 | 148.03 | 13,034,663 |
| 2022-05-26 | 164.00 | 164.50 | 160.00 | 160.50 | 146.20 | 11,735,453 |
| 2022-05-25 | 162.00 | 164.50 | 158.00 | 164.00 | 149.39 | 19,964,210 |
| 2022-05-24 | 172.00 | 172.50 | 160.50 | 160.50 | 146.20 | 25,984,342 |
| 2022-05-23 | 176.50 | 178.50 | 171.50 | 172.00 | 156.68 | 22,763,826 |
| 2022-05-20 | 175.00 | 179.00 | 171.00 | 175.00 | 159.41 | 30,711,806 |
| 2022-05-19 | 167.00 | 174.00 | 166.00 | 173.50 | 158.05 | 19,964,360 |
| 2022-05-18 | 174.50 | 175.00 | 171.00 | 171.50 | 156.22 | 25,336,355 |
| 2022-05-17 | 169.00 | 171.50 | 167.00 | 171.50 | 156.22 | 20,755,722 |
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.