Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	70.200	72.900	70.200	72.900	72.900	1,642,311
2025-05-05	69.100	71.800	67.300	71.000	71.000	2,601,353
2025-05-02	69.600	70.300	68.700	68.800	68.800	999,152
2025-04-30	69.000	71.500	68.500	68.500	68.500	2,182,068
2025-04-29	67.900	68.800	67.500	68.400	68.400	1,365,827
2025-04-28	67.700	68.300	67.200	67.700	67.700	911,470
2025-04-25	68.000	68.500	67.000	67.400	67.400	824,537
2025-04-24	67.800	67.800	65.800	66.100	66.100	594,702
2025-04-23	65.000	67.500	65.000	66.900	66.900	1,403,880
2025-04-22	63.200	65.600	62.900	63.300	63.300	1,482,749
2025-04-21	66.600	66.600	63.900	64.000	64.000	918,155
2025-04-18	67.200	67.200	65.900	66.800	66.800	1,363,204
2025-04-17	66.400	67.100	65.100	67.100	67.100	2,020,147
2025-04-16	67.300	68.700	66.900	67.100	67.100	1,915,010
2025-04-15	66.700	69.800	66.200	69.400	69.400	2,406,029
2025-04-14	66.300	68.000	64.800	65.900	65.900	3,385,188
2025-04-11	60.200	65.900	59.700	65.600	65.600	3,066,537
2025-04-10	65.400	65.500	65.000	65.500	65.500	1,639,232
2025-04-09	59.700	61.900	59.600	59.600	59.600	5,860,396
2025-04-08	66.200	68.500	66.200	66.200	66.200	2,862,532
2025-04-07	73.500	73.500	73.500	73.500	73.500	300,935
2025-04-02	80.000	82.200	79.900	81.600	81.600	1,054,220
2025-04-01	78.400	81.500	77.800	81.000	81.000	1,170,281
2025-03-31	78.100	81.000	77.200	77.400	77.400	2,349,686
2025-03-28	88.400	88.500	82.000	82.900	82.900	3,540,345
2025-03-27	89.100	89.100	88.100	88.600	88.600	870,911
2025-03-26	91.100	92.000	89.800	89.800	89.800	1,001,824
2025-03-25	93.000	93.600	90.300	90.700	90.700	1,122,522
2025-03-24	94.100	94.500	91.700	92.400	92.400	743,338
2025-03-21	95.000	95.000	93.100	93.800	93.800	809,432
2025-03-20	91.100	95.000	91.100	94.000	94.000	3,299,140
2025-03-19	92.300	92.700	90.000	90.100	90.100	1,407,379
2025-03-18	92.100	92.700	91.400	92.400	92.400	586,551
2025-03-17	91.800	92.500	91.000	91.900	91.900	607,062
2025-03-14	90.900	91.500	89.700	91.300	91.300	675,760
2025-03-13	92.900	93.300	90.300	90.300	90.300	1,050,924
2025-03-12	91.000	92.900	90.500	92.500	92.500	1,231,024
2025-03-11	88.500	91.000	87.500	91.000	91.000	1,602,112
2025-03-10	89.800	91.300	89.800	91.000	91.000	868,493
2025-03-07	92.000	92.200	89.700	89.800	89.800	1,482,253
2025-03-06	92.300	92.700	91.600	92.000	92.000	509,509
2025-03-05	91.400	92.800	90.600	92.000	92.000	876,179
2025-03-04	90.000	91.400	88.300	91.400	91.400	1,508,487
2025-03-03	90.600	91.600	90.300	90.800	90.800	1,058,141
2025-02-27	94.700	95.500	91.700	92.000	92.000	1,940,677
2025-02-26	95.200	95.900	94.600	94.600	94.600	1,107,999
2025-02-25	95.200	95.500	94.500	95.200	95.200	1,205,678
2025-02-24	96.000	97.900	95.600	95.800	95.800	1,541,886
2025-02-21	99.400	100.00	97.200	97.200	97.200	5,519,799
2025-02-20	98.000	98.700	96.600	97.700	97.700	1,880,493
2025-02-19	96.900	99.000	96.600	97.000	97.000	4,260,483
2025-02-18	97.500	101.00	95.700	96.100	96.100	4,773,330
2025-02-17	96.000	97.000	95.400	97.000	97.000	1,485,541
2025-02-14	95.500	96.300	94.200	96.000	96.000	1,661,987
2025-02-13	92.900	95.900	92.900	95.500	95.500	2,471,541
2025-02-12	93.400	94.400	92.500	92.700	92.700	1,430,497
2025-02-11	96.600	97.700	93.800	94.000	94.000	2,826,299
2025-02-10	94.900	96.400	93.400	96.300	96.300	2,229,642
2025-02-07	94.000	94.900	93.200	94.900	94.900	1,482,843
2025-02-06	93.300	94.400	92.600	93.900	93.900	2,078,687

← NewerPage 7 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.