Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	59.600	60.500	58.000	59.400	59.400	4,947,275
2026-01-19	56.700	61.100	56.000	60.200	60.200	8,501,456
2026-01-16	55.700	57.800	54.500	56.700	56.700	4,300,572
2026-01-15	57.000	57.000	54.400	55.200	55.200	4,765,511
2026-01-14	53.700	57.800	53.700	57.500	57.500	6,379,320
2026-01-13	54.700	56.500	53.100	53.500	53.500	3,292,491
2026-01-12	53.100	55.000	52.500	55.000	55.000	2,964,343
2026-01-09	55.200	55.300	52.200	53.000	53.000	5,580,510
2026-01-08	57.900	59.400	55.300	55.500	55.500	13,213,500
2026-01-07	53.800	54.800	53.200	54.700	54.700	4,675,902
2026-01-06	51.000	53.700	51.000	53.600	53.600	4,838,892
2026-01-05	51.800	51.800	50.200	50.800	50.800	2,082,104
2026-01-02	51.000	52.300	50.600	51.200	51.200	2,116,402
2025-12-31	50.800	51.600	50.800	51.000	51.000	1,093,059
2025-12-30	50.600	50.700	50.000	50.700	50.700	1,202,060
2025-12-29	52.100	52.300	50.600	50.900	50.900	2,012,074
2025-12-26	51.600	52.000	51.000	51.900	51.900	1,291,165
2025-12-24	51.800	52.200	51.100	51.400	51.400	864,045
2025-12-23	52.600	52.800	51.200	51.700	51.700	2,019,247
2025-12-22	50.900	53.100	50.900	52.600	52.600	3,001,416
2025-12-19	50.800	51.000	50.200	50.300	50.300	1,780,025
2025-12-18	50.600	50.800	49.950	50.200	50.200	2,196,051
2025-12-17	51.700	52.400	50.300	50.600	50.600	2,300,383
2025-12-16	52.000	52.200	50.600	51.000	51.000	2,056,075
2025-12-15	52.100	52.700	51.200	52.300	52.300	2,059,033
2025-12-12	53.000	53.100	52.500	53.100	53.100	1,711,100
2025-12-11	53.000	54.000	51.800	53.000	53.000	1,961,300
2025-12-10	54.500	54.500	52.500	52.700	52.700	2,065,300
2025-12-09	53.300	54.100	52.800	53.900	53.900	1,939,744
2025-12-08	52.700	53.500	52.000	53.100	53.100	1,613,370
2025-12-05	52.600	53.200	51.500	52.500	52.500	1,255,643
2025-12-04	53.200	53.500	52.300	52.900	52.900	1,014,499
2025-12-03	53.300	53.700	52.500	53.300	53.300	1,254,320
2025-12-02	52.900	53.400	52.500	52.900	52.900	900,173
2025-12-01	53.100	53.800	52.400	52.500	52.500	1,076,110
2025-11-28	53.000	53.400	52.500	53.400	53.400	368,118
2025-11-27	54.000	54.000	52.400	53.000	53.000	717,050
2025-11-26	52.100	53.400	52.000	53.300	53.300	1,338,107
2025-11-25	50.500	51.800	50.200	51.800	51.800	1,154,507
2025-11-24	51.200	51.400	49.800	49.800	49.800	1,460,908
2025-11-21	51.400	51.400	50.100	50.500	50.500	822,200
2025-11-20	51.000	51.900	50.700	51.900	51.900	928,310
2025-11-19	50.700	51.200	49.800	50.300	50.300	1,345,200
2025-11-18	52.300	52.300	50.500	51.100	51.100	1,402,186
2025-11-17	53.700	53.700	52.500	52.800	52.800	748,200
2025-11-14	53.800	54.900	53.700	53.700	53.700	1,065,257
2025-11-13	54.400	55.000	53.500	55.000	55.000	1,404,856
2025-11-12	53.500	54.900	53.200	54.300	54.300	1,634,316
2025-11-11	51.100	54.300	51.100	53.700	53.700	3,161,420
2025-11-10	52.700	52.800	51.200	52.000	52.000	2,321,888
2025-11-07	54.000	54.500	52.500	52.700	52.700	3,311,835
2025-11-06	54.200	54.700	53.200	53.800	53.800	2,420,774
2025-11-05	56.800	56.800	53.400	54.000	54.000	5,453,298
2025-11-04	60.600	60.700	58.200	58.200	58.200	3,589,676
2025-11-03	61.100	61.600	60.500	60.600	60.600	1,275,471
2025-10-31	63.000	63.300	60.700	61.600	61.600	1,972,691
2025-10-30	64.200	64.400	62.400	62.900	62.900	1,302,174
2025-10-29	65.000	65.800	64.100	64.200	64.200	1,263,250
2025-10-28	64.100	66.500	63.200	65.000	65.000	2,711,109
2025-10-27	64.000	64.300	62.600	63.700	63.700	1,174,578

← NewerPage 4 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.