Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	142.00	149.50	138.50	149.00	149.00	6,849,729
2026-04-27	146.00	146.00	131.50	136.00	136.00	6,793,137
2026-04-24	151.00	151.00	136.50	145.00	145.00	6,532,260
2026-04-23	159.00	161.00	139.00	147.00	147.00	13,140,380
2026-04-22	148.00	158.50	148.00	154.00	154.00	13,609,540
2026-04-21	150.50	155.50	142.00	144.50	144.50	78,959,876
2026-04-20	141.50	141.50	141.50	141.50	141.50	4,002,546
2026-04-17	129.00	129.00	129.00	129.00	129.00	10,190,415
2026-04-16	105.50	117.50	101.00	117.50	117.50	25,285,496
2026-04-15	112.50	116.50	107.00	107.00	107.00	39,678,346
2026-04-14	105.00	110.50	97.500	110.50	110.50	46,575,789
2026-04-13	90.500	100.50	90.000	100.50	100.50	17,960,218
2026-04-10	90.800	94.000	89.000	91.600	91.600	10,081,206
2026-04-09	92.000	92.000	86.000	90.000	90.000	10,595,663
2026-04-08	89.600	91.800	89.400	91.400	91.400	6,880,285
2026-04-07	92.400	93.300	87.700	87.800	87.800	9,051,900
2026-04-02	94.500	97.000	91.600	92.400	92.400	11,631,664
2026-04-01	93.500	96.900	90.800	94.500	94.500	14,102,104
2026-03-31	93.600	94.100	88.000	89.000	89.000	11,564,760
2026-03-30	100.00	101.50	93.100	94.900	94.900	22,022,832
2026-03-27	94.400	102.50	94.300	102.50	102.50	28,446,306
2026-03-26	103.00	103.00	93.200	93.200	93.200	17,279,322
2026-03-25	104.00	107.50	100.00	101.00	101.00	16,822,057
2026-03-24	109.00	112.00	99.500	99.600	99.600	39,490,672
2026-03-23	105.50	111.50	100.50	102.00	102.00	32,051,920
2026-03-20	109.00	109.00	102.00	109.00	109.00	35,960,636
2026-03-19	93.700	99.400	92.400	99.400	99.400	20,126,210
2026-03-18	85.000	90.400	84.700	90.400	90.400	19,737,244
2026-03-17	83.600	85.300	81.600	82.200	82.200	8,060,750
2026-03-16	84.600	86.500	82.900	84.500	84.500	10,141,647
2026-03-13	82.800	85.300	82.400	83.800	83.800	11,318,291
2026-03-12	87.700	89.300	82.100	83.700	83.700	19,322,050
2026-03-11	86.300	91.900	86.100	88.700	88.700	37,130,597
2026-03-10	84.800	89.800	82.000	85.700	85.700	37,178,157
2026-03-09	72.600	83.800	72.600	81.800	81.800	33,020,054
2026-03-06	72.900	80.300	72.100	80.300	80.300	14,924,642
2026-03-05	78.200	80.100	73.000	73.000	73.000	12,912,789
2026-03-04	78.800	79.100	72.800	74.500	74.500	14,217,965
2026-03-03	83.500	87.700	79.800	80.700	80.700	35,031,924
2026-03-02	71.200	79.900	71.200	79.900	79.900	17,372,599
2026-02-26	70.800	74.300	70.600	72.700	72.700	13,819,652
2026-02-25	76.400	79.000	70.500	70.700	70.700	31,884,880
2026-02-24	68.200	72.900	68.200	72.900	72.900	12,963,995
2026-02-23	60.600	66.300	60.400	66.300	66.300	16,189,628
2026-02-11	60.900	63.600	60.300	60.300	60.300	5,474,180
2026-02-10	59.000	62.600	58.700	61.000	61.000	6,544,410
2026-02-09	58.000	59.000	57.900	58.500	58.500	2,055,350
2026-02-06	59.000	59.000	56.400	56.700	56.700	3,481,249
2026-02-05	59.800	61.900	59.500	59.600	59.600	4,039,550
2026-02-04	59.100	60.300	58.500	59.500	59.500	2,055,500
2026-02-03	60.000	60.900	58.100	59.700	59.700	2,870,800
2026-02-02	61.000	61.300	58.100	59.200	59.200	5,501,403
2026-01-30	60.500	63.500	60.500	62.500	62.500	9,260,987
2026-01-29	69.200	69.800	60.600	60.700	60.700	25,024,232
2026-01-28	65.000	66.300	64.900	66.300	66.300	8,703,689
2026-01-27	60.800	62.600	60.300	60.300	60.300	8,358,959
2026-01-26	58.700	60.600	58.300	59.500	59.500	4,738,918
2026-01-23	58.700	59.700	57.300	58.500	58.500	2,891,354
2026-01-22	58.300	59.500	57.400	58.000	58.000	3,308,652
2026-01-21	58.500	59.200	57.000	57.200	57.200	3,920,223

← NewerPage 3 of 5 · 244 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.