Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	64.000	64.300	62.600	63.700	63.700	1,174,578
2025-10-23	64.500	64.500	63.000	63.000	63.000	1,265,234
2025-10-22	64.500	65.000	63.900	64.900	64.900	1,335,805
2025-10-21	64.600	65.500	63.600	64.000	64.000	1,882,301
2025-10-20	62.400	64.700	62.300	64.000	64.000	3,008,803
2025-10-17	61.700	62.500	61.600	62.100	62.100	822,185
2025-10-16	60.700	62.700	60.700	62.100	62.100	1,527,410
2025-10-15	60.800	60.800	59.600	60.000	60.000	1,629,353
2025-10-14	61.500	62.800	59.800	60.200	60.200	1,919,080
2025-10-13	60.000	61.100	58.500	61.100	61.100	2,159,134
2025-10-09	62.900	63.500	62.000	62.800	62.800	1,510,500
2025-10-08	62.700	62.900	61.400	62.400	62.400	1,493,166
2025-10-07	62.300	64.200	62.100	63.000	63.000	2,539,089
2025-10-03	61.900	62.100	61.400	61.800	61.800	808,200
2025-10-02	62.000	62.700	61.200	61.400	61.400	1,224,198
2025-10-01	63.000	63.300	61.700	61.700	61.700	1,013,355
2025-09-30	62.800	63.100	61.200	63.000	63.000	1,279,602
2025-09-29	61.800	61.800	61.800	61.800	61.800	0
2025-09-26	64.000	64.000	61.300	61.800	61.800	2,193,410
2025-09-25	64.300	65.000	63.600	64.000	64.000	1,743,305
2025-09-24	64.400	64.800	63.200	63.800	63.800	1,975,048
2025-09-23	66.300	66.800	64.600	64.600	64.600	3,256,613
2025-09-22	66.600	67.500	65.900	66.300	66.300	3,396,147
2025-09-19	67.800	67.800	65.700	66.600	66.600	5,495,608
2025-09-18	64.300	67.500	64.000	66.100	66.100	8,201,432
2025-09-17	63.500	64.700	63.000	63.600	63.600	2,964,700
2025-09-16	64.100	64.300	63.100	63.600	63.600	3,336,409
2025-09-15	63.500	65.200	62.800	64.100	64.100	12,975,603
2025-09-12	59.100	62.500	59.100	61.900	61.900	4,080,093
2025-09-11	62.000	62.000	59.000	59.000	59.000	4,074,551
2025-09-10	63.800	63.900	61.500	61.600	61.600	5,801,891
2025-09-09	65.500	68.400	64.300	64.500	64.500	13,616,795
2025-09-08	61.500	64.200	61.500	62.200	62.200	6,583,985
2025-09-05	63.500	63.700	61.200	61.500	61.500	6,956,962
2025-09-04	63.500	64.400	61.500	62.500	62.500	7,937,632
2025-09-03	58.600	63.200	58.600	61.200	61.200	3,392,068
2025-09-02	59.000	59.900	58.100	58.600	58.600	1,485,036
2025-09-01	61.500	61.500	58.100	58.900	58.900	3,679,558
2025-08-29	62.100	63.100	60.200	62.700	62.700	3,968,186
2025-08-28	61.200	62.100	60.700	61.700	61.700	1,620,224
2025-08-27	60.800	61.200	60.500	61.200	61.200	1,289,689
2025-08-26	59.900	60.500	59.600	60.200	60.200	1,189,747
2025-08-25	59.300	60.700	59.300	59.900	59.900	1,316,379
2025-08-22	59.800	60.200	58.600	58.900	58.900	1,048,300
2025-08-21	58.800	60.100	58.800	59.900	59.900	993,204
2025-08-20	59.800	60.300	58.600	58.600	58.600	1,583,110
2025-08-19	60.700	60.700	59.600	59.800	59.800	1,449,502
2025-08-18	60.500	61.400	59.900	60.500	60.500	1,409,151
2025-08-15	60.900	61.300	60.200	60.900	60.900	1,544,250
2025-08-14	60.700	61.700	60.500	60.900	60.900	1,548,999
2025-08-13	60.500	61.600	60.100	60.200	60.200	2,236,824
2025-08-12	59.200	60.500	59.100	60.100	60.100	2,021,673
2025-08-11	58.400	59.200	58.100	58.600	58.600	1,754,644
2025-08-08	59.600	60.900	59.100	59.200	59.200	2,049,957
2025-08-07	61.000	61.100	59.100	59.500	59.500	4,710,379
2025-08-06	64.800	64.800	60.700	60.900	60.900	5,302,391
2025-08-05	65.600	65.900	64.900	65.200	65.200	1,657,002
2025-08-04	68.000	68.000	63.000	65.000	65.000	3,753,484
2025-08-01	68.500	70.000	66.800	69.200	69.200	1,017,942
2025-07-31	70.800	71.100	69.000	69.000	69.000	1,435,000

← NewerPage 5 of 21 · 1,221 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.