Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 145.50 | 146.50 | 137.50 | 141.00 | 141.00 | 3,634,733 |
| 2026-07-22 | 145.50 | 148.00 | 142.50 | 143.00 | 143.00 | 5,234,562 |
| 2026-07-21 | 137.50 | 142.50 | 136.00 | 141.00 | 141.00 | 5,963,939 |
| 2026-07-20 | 137.00 | 138.50 | 127.00 | 135.50 | 135.50 | 10,100,100 |
| 2026-07-17 | 145.00 | 148.50 | 141.00 | 141.00 | 141.00 | 7,498,016 |
| 2026-07-16 | 165.00 | 165.00 | 156.00 | 156.50 | 156.50 | 7,653,201 |
| 2026-07-15 | 164.00 | 171.00 | 158.50 | 168.50 | 168.50 | 10,890,709 |
| 2026-07-14 | 163.50 | 167.50 | 148.00 | 159.50 | 159.50 | 10,083,993 |
| 2026-07-13 | 165.00 | 170.50 | 159.00 | 163.50 | 163.50 | 7,511,570 |
| 2026-07-10 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2026-07-09 | 163.00 | 168.00 | 159.50 | 162.50 | 162.50 | 8,763,802 |
| 2026-07-08 | 164.00 | 164.00 | 154.50 | 158.50 | 158.50 | 9,011,902 |
| 2026-07-07 | 176.50 | 179.00 | 159.50 | 164.00 | 164.00 | 12,160,645 |
| 2026-07-06 | 179.00 | 184.00 | 174.00 | 174.00 | 174.00 | 13,018,517 |
| 2026-07-03 | 185.00 | 192.00 | 176.50 | 176.50 | 176.50 | 32,528,065 |
| 2026-07-02 | 167.00 | 185.00 | 163.00 | 185.00 | 185.00 | 12,429,061 |
| 2026-07-01 | 177.50 | 183.00 | 168.50 | 168.50 | 168.50 | 10,584,319 |
| 2026-06-30 | 176.50 | 176.50 | 171.50 | 173.50 | 173.50 | 7,099,200 |
| 2026-06-29 | 167.00 | 174.00 | 164.00 | 170.50 | 170.50 | 8,903,934 |
| 2026-06-26 | 176.50 | 184.00 | 167.50 | 168.50 | 168.50 | 15,256,684 |
| 2026-06-25 | 188.50 | 189.50 | 176.50 | 177.50 | 177.50 | 15,434,801 |
| 2026-06-24 | 191.50 | 195.00 | 180.50 | 186.00 | 186.00 | 16,824,068 |
| 2026-06-23 | 219.00 | 228.50 | 194.50 | 194.50 | 194.50 | 34,060,467 |
| 2026-06-22 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 9,740,149 |
| 2026-06-18 | 187.00 | 204.00 | 185.50 | 196.50 | 196.50 | 19,523,053 |
| 2026-06-17 | 180.00 | 190.50 | 177.00 | 187.50 | 187.50 | 13,717,480 |
| 2026-06-16 | 200.00 | 205.50 | 181.50 | 183.00 | 183.00 | 29,618,258 |
| 2026-06-15 | 185.50 | 193.00 | 185.00 | 193.00 | 193.00 | 7,773,572 |
| 2026-06-12 | 185.50 | 188.00 | 175.50 | 175.50 | 175.50 | 21,382,933 |
| 2026-06-11 | 166.50 | 174.50 | 161.50 | 172.50 | 172.50 | 33,184,003 |
| 2026-06-10 | 167.50 | 180.00 | 159.00 | 159.00 | 159.00 | 3,137,828 |
| 2026-06-09 | 163.00 | 175.00 | 163.00 | 174.50 | 174.50 | 3,080,137 |
| 2026-06-08 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 2,374,056 |
| 2026-06-05 | 184.00 | 186.50 | 175.50 | 178.00 | 178.00 | 3,492,590 |
| 2026-06-04 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1,767,698 |
| 2026-06-03 | 212.50 | 212.50 | 203.00 | 203.00 | 203.00 | 1,617,437 |
| 2026-06-02 | 214.50 | 214.50 | 200.00 | 211.00 | 211.00 | 3,346,205 |
| 2026-06-01 | 199.50 | 208.00 | 199.50 | 208.00 | 208.00 | 3,677,630 |
| 2026-05-29 | 197.00 | 197.00 | 184.00 | 191.50 | 191.50 | 4,999,913 |
| 2026-05-28 | 199.00 | 199.00 | 188.50 | 188.50 | 188.50 | 5,478,362 |
| 2026-05-27 | 210.00 | 229.00 | 205.00 | 206.50 | 206.50 | 44,706,057 |
| 2026-05-26 | 226.00 | 230.00 | 206.00 | 211.00 | 211.00 | 56,777,331 |
| 2026-05-25 | 210.50 | 219.00 | 202.50 | 219.00 | 219.00 | 54,916,866 |
| 2026-05-22 | 190.50 | 199.50 | 188.50 | 199.50 | 199.50 | 41,952,839 |
| 2026-05-21 | 170.00 | 181.50 | 166.00 | 181.50 | 181.50 | 62,612,871 |
| 2026-05-20 | 152.50 | 165.00 | 150.00 | 165.00 | 165.00 | 27,209,406 |
| 2026-05-19 | 148.00 | 153.00 | 141.00 | 150.00 | 150.00 | 18,971,083 |
| 2026-05-18 | 150.00 | 150.50 | 140.50 | 148.50 | 148.50 | 16,769,501 |
| 2026-05-15 | 162.00 | 167.50 | 152.50 | 154.50 | 154.50 | 22,568,666 |
| 2026-05-14 | 167.00 | 171.50 | 159.50 | 160.00 | 160.00 | 23,745,084 |
| 2026-05-13 | 170.00 | 175.00 | 163.00 | 166.00 | 166.00 | 29,200,644 |
| 2026-05-12 | 186.00 | 197.00 | 179.50 | 181.00 | 181.00 | 48,376,474 |
| 2026-05-11 | 163.00 | 184.00 | 156.00 | 184.00 | 184.00 | 49,620,062 |
| 2026-05-08 | 172.50 | 179.00 | 164.00 | 167.50 | 167.50 | 39,348,642 |
| 2026-05-07 | 162.00 | 177.00 | 151.50 | 177.00 | 177.00 | 49,369,305 |
| 2026-05-06 | 172.00 | 172.00 | 153.00 | 161.00 | 161.00 | 8,800,609 |
| 2026-05-05 | 162.50 | 167.50 | 160.00 | 165.00 | 165.00 | 8,100,611 |
| 2026-05-04 | 151.00 | 162.00 | 148.00 | 162.00 | 162.00 | 10,926,058 |
| 2026-04-30 | 147.00 | 150.50 | 144.00 | 147.50 | 147.50 | 5,475,412 |
| 2026-04-29 | 143.50 | 148.00 | 143.00 | 144.50 | 144.50 | 4,347,825 |
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.