Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	150.50	153.50	147.00	147.50	134.36	27,177,912
2022-02-15	146.00	150.00	144.00	145.50	132.54	18,731,995
2022-02-14	149.50	151.00	143.00	143.50	130.72	27,580,617
2022-02-11	147.00	152.00	145.50	152.00	138.46	30,403,664
2022-02-10	146.00	153.50	145.00	147.50	134.36	52,323,381
2022-02-09	146.50	150.00	143.00	143.00	130.26	22,683,825
2022-02-08	144.50	147.00	143.50	145.00	132.08	10,570,043
2022-02-07	148.50	151.00	143.00	144.00	131.17	22,600,187
2022-01-26	140.50	143.50	139.50	143.00	130.26	20,549,856
2022-01-25	136.50	143.50	136.00	140.50	127.99	24,621,435
2022-01-24	133.00	138.50	132.00	138.50	126.16	11,594,409
2022-01-21	140.50	142.50	135.00	135.00	122.98	15,975,254
2022-01-20	139.00	143.00	138.50	142.00	129.35	15,587,077
2022-01-19	136.00	142.50	135.50	140.50	127.99	33,028,340
2022-01-18	129.50	143.50	129.00	139.00	126.62	37,185,538
2022-01-17	126.00	133.00	122.50	131.00	119.33	18,619,650
2022-01-14	126.50	126.50	120.50	124.00	112.95	8,657,330
2022-01-13	126.50	128.50	123.00	126.00	114.78	9,981,793
2022-01-12	131.50	133.00	125.50	126.50	115.23	12,162,754
2022-01-11	136.00	136.50	130.00	130.50	118.88	11,100,330
2022-01-10	128.50	137.00	127.00	137.00	124.80	9,810,724
2022-01-07	138.00	139.50	130.50	131.00	119.33	11,060,013
2022-01-06	137.50	140.00	135.00	138.00	125.71	6,244,472
2022-01-05	143.00	143.50	139.50	139.50	127.07	6,053,566
2022-01-04	142.50	147.50	141.50	143.50	130.72	12,784,133
2022-01-03	141.00	143.00	139.50	141.00	128.44	3,772,756
2021-12-30	142.50	143.50	140.00	141.00	128.44	6,098,636
2021-12-29	143.00	146.00	141.50	142.00	129.35	7,321,198
2021-12-28	143.00	144.00	140.50	143.50	130.72	6,786,553
2021-12-27	144.50	144.50	142.00	142.50	129.81	4,995,265
2021-12-24	146.50	147.00	143.00	143.00	130.26	8,236,005
2021-12-23	149.00	151.00	143.50	145.00	132.08	25,567,782
2021-12-22	144.00	153.00	144.00	145.50	132.54	44,230,897
2021-12-21	141.00	142.00	139.50	139.50	127.07	5,289,039
2021-12-20	143.50	146.50	138.50	139.00	126.62	8,936,040
2021-12-17	145.50	146.00	142.50	144.50	131.63	8,270,805
2021-12-16	145.50	149.00	143.50	147.00	133.91	18,928,600
2021-12-15	141.00	144.00	138.00	143.00	130.26	13,336,900
2021-12-14	138.00	143.00	138.00	142.00	129.35	16,883,036
2021-12-13	140.00	140.50	137.00	138.00	125.71	7,061,158
2021-12-10	138.50	142.50	137.00	140.00	127.53	10,777,790
2021-12-09	145.50	145.50	141.00	141.00	128.44	10,112,962
2021-12-08	146.50	147.00	141.00	144.50	131.63	16,688,796
2021-12-07	151.00	151.50	143.00	144.00	131.17	24,853,127
2021-12-06	155.00	156.00	149.00	149.00	135.73	16,392,309
2021-12-03	155.00	158.00	152.00	154.00	140.28	28,307,566
2021-12-02	161.00	161.50	151.00	152.00	138.46	35,825,021
2021-12-01	158.00	162.50	156.00	162.50	148.03	59,848,932
2021-11-30	158.00	164.50	155.00	155.50	141.65	83,274,509
2021-11-29	144.00	157.50	139.50	156.00	142.10	104,143,275
2021-11-26	141.00	145.00	137.00	143.50	130.72	45,641,529
2021-11-25	141.50	146.00	139.00	139.00	126.62	45,755,947
2021-11-24	142.00	143.00	134.00	138.00	125.71	31,073,431
2021-11-23	138.50	148.50	137.50	143.00	130.26	55,999,450
2021-11-22	135.00	140.00	134.00	137.50	125.25	9,889,796
2021-11-19	141.00	142.00	135.00	135.50	123.43	13,690,622
2021-11-18	144.00	145.50	138.50	139.50	127.07	22,105,149
2021-11-17	138.50	143.00	136.00	143.00	130.26	24,835,819
2021-11-16	140.50	143.00	135.50	136.00	123.89	26,871,795
2021-11-15	136.00	140.50	134.50	138.50	126.16	24,312,856

← NewerPage 20 of 21 · 1,222 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.