Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 170.00 | 175.50 | 167.00 | 167.50 | 152.58 | 38,864,720 |
| 2022-05-13 | 167.00 | 170.50 | 165.50 | 166.50 | 151.67 | 32,369,790 |
| 2022-05-12 | 164.00 | 169.00 | 163.00 | 163.00 | 148.48 | 28,074,306 |
| 2022-05-11 | 167.00 | 167.50 | 162.50 | 163.50 | 148.94 | 21,024,117 |
| 2022-05-10 | 159.00 | 170.00 | 159.00 | 168.00 | 153.04 | 35,462,927 |
| 2022-05-09 | 170.00 | 170.00 | 162.00 | 163.00 | 148.48 | 25,656,786 |
| 2022-05-06 | 161.50 | 172.00 | 161.50 | 171.50 | 156.22 | 44,174,409 |
| 2022-05-05 | 168.50 | 171.00 | 166.00 | 168.00 | 153.04 | 44,421,700 |
| 2022-05-04 | 156.00 | 163.00 | 154.00 | 162.50 | 148.03 | 38,423,431 |
| 2022-05-03 | 145.50 | 151.50 | 145.00 | 151.50 | 138.01 | 13,389,325 |
| 2022-04-29 | 148.00 | 151.00 | 145.00 | 146.00 | 133.00 | 16,451,636 |
| 2022-04-28 | 145.00 | 149.00 | 139.00 | 143.50 | 130.72 | 21,207,970 |
| 2022-04-27 | 135.50 | 146.50 | 135.00 | 145.00 | 132.08 | 20,863,651 |
| 2022-04-26 | 151.00 | 153.00 | 143.50 | 143.50 | 130.72 | 16,339,497 |
| 2022-04-25 | 153.00 | 155.00 | 148.50 | 149.00 | 135.73 | 15,142,438 |
| 2022-04-22 | 162.00 | 163.50 | 158.00 | 159.50 | 145.29 | 20,192,670 |
| 2022-04-21 | 161.00 | 171.50 | 161.00 | 166.50 | 151.67 | 41,497,792 |
| 2022-04-20 | 161.00 | 161.50 | 157.00 | 159.50 | 145.29 | 13,841,657 |
| 2022-04-19 | 159.00 | 161.50 | 157.50 | 158.00 | 143.93 | 16,163,757 |
| 2022-04-18 | 151.00 | 157.50 | 150.50 | 156.00 | 142.10 | 20,053,793 |
| 2022-04-15 | 165.50 | 165.50 | 153.00 | 156.50 | 142.56 | 30,949,337 |
| 2022-04-14 | 165.00 | 168.50 | 164.00 | 167.00 | 152.12 | 21,032,568 |
| 2022-04-13 | 162.50 | 165.50 | 161.50 | 163.50 | 148.94 | 21,961,322 |
| 2022-04-12 | 160.50 | 163.50 | 157.50 | 159.00 | 144.84 | 30,826,199 |
| 2022-04-11 | 169.00 | 171.00 | 160.50 | 160.50 | 146.20 | 30,575,859 |
| 2022-04-08 | 176.00 | 176.00 | 168.50 | 173.00 | 157.59 | 35,181,833 |
| 2022-04-07 | 178.00 | 179.50 | 167.50 | 172.50 | 157.13 | 44,922,954 |
| 2022-04-06 | 182.00 | 184.50 | 176.50 | 180.00 | 163.97 | 24,404,139 |
| 2022-04-01 | 188.50 | 189.00 | 178.50 | 183.00 | 166.70 | 32,967,234 |
| 2022-03-31 | 195.00 | 198.50 | 191.00 | 191.00 | 173.99 | 28,497,029 |
| 2022-03-30 | 199.00 | 205.00 | 188.00 | 190.50 | 173.53 | 44,892,286 |
| 2022-03-29 | 180.50 | 194.50 | 180.00 | 194.50 | 177.18 | 42,488,844 |
| 2022-03-28 | 179.50 | 192.00 | 175.00 | 177.00 | 161.23 | 43,302,360 |
| 2022-03-25 | 182.00 | 183.50 | 175.00 | 179.50 | 163.51 | 42,866,430 |
| 2022-03-24 | 174.00 | 180.00 | 173.00 | 179.00 | 163.06 | 61,946,445 |
| 2022-03-23 | 163.50 | 175.50 | 162.50 | 175.50 | 159.87 | 81,792,550 |
| 2022-03-22 | 153.50 | 160.00 | 150.50 | 160.00 | 145.75 | 35,195,607 |
| 2022-03-21 | 151.50 | 156.00 | 151.50 | 153.50 | 139.83 | 29,537,856 |
| 2022-03-18 | 149.00 | 155.00 | 146.50 | 149.00 | 135.73 | 44,077,185 |
| 2022-03-17 | 141.50 | 150.00 | 140.00 | 148.50 | 135.27 | 26,003,147 |
| 2022-03-16 | 142.00 | 142.50 | 135.50 | 137.00 | 124.80 | 8,665,591 |
| 2022-03-15 | 146.50 | 147.00 | 138.50 | 138.50 | 126.16 | 17,733,317 |
| 2022-03-14 | 144.00 | 146.50 | 143.00 | 145.00 | 132.08 | 6,850,408 |
| 2022-03-11 | 143.50 | 146.00 | 142.00 | 143.00 | 130.26 | 6,406,660 |
| 2022-03-10 | 147.50 | 148.00 | 142.50 | 143.00 | 130.26 | 19,999,938 |
| 2022-03-09 | 144.00 | 146.00 | 140.50 | 143.50 | 130.72 | 17,423,187 |
| 2022-03-08 | 138.00 | 146.00 | 138.00 | 140.00 | 127.53 | 17,991,402 |
| 2022-03-07 | 144.00 | 144.50 | 136.00 | 138.00 | 125.71 | 6,394,560 |
| 2022-03-04 | 144.00 | 147.00 | 143.50 | 144.50 | 131.63 | 6,406,232 |
| 2022-03-03 | 145.00 | 147.50 | 144.00 | 145.50 | 132.54 | 11,060,271 |
| 2022-03-02 | 138.50 | 143.50 | 138.50 | 143.00 | 130.26 | 7,961,820 |
| 2022-03-01 | 139.00 | 141.50 | 138.00 | 139.50 | 127.07 | 5,457,112 |
| 2022-02-25 | 137.00 | 139.50 | 135.00 | 136.50 | 124.34 | 6,689,690 |
| 2022-02-24 | 138.00 | 139.00 | 133.50 | 133.50 | 121.61 | 8,413,541 |
| 2022-02-23 | 138.00 | 141.00 | 137.50 | 140.00 | 127.53 | 5,048,311 |
| 2022-02-22 | 140.50 | 142.00 | 135.00 | 136.50 | 124.34 | 9,066,505 |
| 2022-02-21 | 142.00 | 144.50 | 141.00 | 142.00 | 129.35 | 6,159,367 |
| 2022-02-18 | 139.00 | 144.50 | 138.50 | 144.50 | 131.63 | 11,394,804 |
| 2022-02-17 | 148.00 | 149.00 | 141.50 | 143.00 | 130.26 | 16,197,007 |
| 2022-02-16 | 150.50 | 153.50 | 147.00 | 147.50 | 134.36 | 27,177,912 |
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.