Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	70.800	71.200	69.800	71.100	71.100	677,043
2025-07-29	71.700	73.300	70.400	70.400	70.400	1,244,030
2025-07-28	70.300	72.400	69.400	71.800	71.800	1,651,108
2025-07-25	70.600	72.600	70.200	70.200	69.800	1,381,049
2025-07-24	70.000	71.000	69.300	70.500	70.098	856,355
2025-07-23	68.500	70.300	68.500	70.000	69.601	1,167,735
2025-07-22	71.700	71.700	67.500	67.900	67.513	1,553,719
2025-07-21	72.000	72.200	70.800	71.100	70.695	524,451
2025-07-18	73.200	73.400	70.800	71.200	71.200	1,160,941
2025-07-17	71.400	72.700	71.400	72.600	72.600	990,298
2025-07-16	70.800	72.900	70.800	71.200	71.200	1,923,172
2025-07-15	70.700	71.500	70.600	70.800	70.800	464,414
2025-07-14	71.800	71.800	70.700	70.700	70.700	342,043
2025-07-11	70.400	72.200	70.400	71.300	71.300	744,187
2025-07-10	70.100	70.700	69.800	69.900	69.900	818,306
2025-07-09	70.400	70.600	69.800	69.800	69.800	1,009,600
2025-07-08	71.500	71.500	70.100	70.600	70.600	577,200
2025-07-07	71.600	71.900	70.300	71.700	71.700	505,050
2025-07-04	74.800	74.900	71.700	71.900	71.900	1,045,459
2025-07-03	74.800	75.100	74.100	74.100	74.100	993,347
2025-07-02	73.100	74.900	72.800	74.600	74.600	1,661,108
2025-07-01	72.500	73.300	71.800	72.700	72.700	982,315
2025-06-30	76.000	76.000	72.300	72.300	72.300	1,241,400
2025-06-27	74.700	75.500	74.100	75.200	75.200	1,012,161
2025-06-26	74.200	75.700	74.100	74.400	74.400	1,393,130
2025-06-25	73.800	74.500	73.000	74.100	74.100	1,509,248
2025-06-24	72.200	75.500	72.000	73.200	73.200	3,463,456
2025-06-23	70.300	72.200	69.400	72.000	72.000	742,000
2025-06-20	73.400	73.500	71.600	71.700	71.700	1,372,311
2025-06-19	73.200	74.300	72.500	73.300	73.300	1,108,200
2025-06-18	74.000	75.000	73.800	73.900	73.900	541,237
2025-06-17	74.300	75.700	73.800	74.000	74.000	568,592
2025-06-16	72.900	74.700	72.300	74.200	74.200	673,501
2025-06-13	75.100	75.700	72.700	73.000	73.000	1,339,151
2025-06-12	75.300	76.800	75.200	76.000	76.000	906,086
2025-06-11	75.500	77.300	74.900	75.900	75.900	2,911,607
2025-06-10	72.100	73.900	72.100	73.800	73.800	983,720
2025-06-09	73.000	73.000	71.600	72.100	72.100	474,128
2025-06-06	71.500	73.300	71.200	72.600	72.600	1,059,284
2025-06-05	71.300	72.600	70.900	71.300	71.300	883,249
2025-06-04	70.000	71.400	70.000	71.300	71.300	1,017,025
2025-06-03	70.600	70.800	69.100	69.500	69.500	1,088,038
2025-06-02	72.600	72.700	69.500	69.800	69.800	1,189,411
2025-05-29	71.500	73.800	70.800	73.200	73.200	1,247,346
2025-05-28	72.300	74.400	70.600	70.900	70.900	1,519,100
2025-05-27	72.200	72.900	70.700	71.500	71.500	627,574
2025-05-26	72.100	72.500	71.100	71.900	71.900	438,214
2025-05-23	72.300	72.600	71.600	72.100	72.100	337,030
2025-05-22	72.400	72.800	71.200	71.700	71.700	503,475
2025-05-21	71.600	73.300	70.900	73.300	73.300	590,700
2025-05-20	72.100	72.600	70.700	71.500	71.500	453,202
2025-05-19	74.000	74.000	71.200	71.200	71.200	710,009
2025-05-16	73.800	74.000	73.100	73.500	73.500	602,104
2025-05-15	75.100	75.500	73.800	73.800	73.800	577,888
2025-05-14	73.900	75.000	73.900	74.700	74.700	739,300
2025-05-13	75.000	76.200	73.600	73.800	73.800	1,125,138
2025-05-12	71.900	73.100	71.500	73.000	73.000	776,265
2025-05-09	72.300	72.700	70.700	71.400	71.400	849,220
2025-05-08	71.100	72.100	71.100	71.800	71.800	631,100
2025-05-07	72.200	72.400	70.600	70.900	70.900	1,153,419

← NewerPage 6 of 21 · 1,216 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.