Nuvoton Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	91.000	92.400	91.000	92.300	92.300	1,405,606
2025-02-04	90.300	90.900	89.700	90.400	90.400	1,098,347
2025-02-03	88.500	90.000	87.700	90.000	90.000	2,153,197
2025-01-22	91.300	91.800	90.500	91.800	91.800	1,189,113
2025-01-21	92.500	93.800	90.700	90.800	90.800	2,832,473
2025-01-20	90.500	92.800	90.200	92.300	92.300	2,063,095
2025-01-17	92.600	92.900	89.600	89.900	89.900	2,687,020
2025-01-16	90.700	92.400	90.200	91.000	91.000	2,556,254
2025-01-15	89.400	90.300	88.800	89.800	89.800	2,230,302
2025-01-14	88.800	92.700	88.600	88.600	88.600	5,469,374
2025-01-13	95.500	96.300	88.200	88.500	88.500	9,779,397
2025-01-10	99.400	99.700	94.800	97.900	97.900	14,083,813
2025-01-09	96.800	103.00	96.700	98.900	98.900	23,586,340
2025-01-08	93.100	95.000	93.000	93.800	93.800	2,329,305
2025-01-07	92.600	95.500	92.600	93.000	93.000	4,427,086
2025-01-06	89.600	94.000	89.300	92.700	92.700	4,788,724
2025-01-03	90.200	90.800	88.400	88.400	88.400	1,870,811
2025-01-02	89.600	92.000	89.500	89.800	89.800	2,669,789
2024-12-31	89.500	89.500	88.300	89.000	89.000	1,192,595
2024-12-30	90.800	90.800	89.200	89.500	89.500	1,420,600
2024-12-27	90.500	91.400	89.500	90.800	90.800	1,275,482
2024-12-26	91.000	91.200	90.000	90.100	90.100	968,331
2024-12-25	91.300	91.500	90.100	90.600	90.600	1,042,169
2024-12-24	89.900	92.200	89.900	90.600	90.600	2,121,244
2024-12-23	89.800	90.500	88.800	89.100	89.100	1,598,658
2024-12-20	90.800	90.900	88.000	88.000	88.000	3,957,902
2024-12-19	90.300	91.300	89.600	91.000	91.000	1,627,820
2024-12-18	91.100	92.800	90.100	91.600	91.600	2,178,013
2024-12-17	91.000	94.000	90.600	91.000	91.000	4,863,093
2024-12-16	92.600	92.900	90.500	90.600	90.600	1,838,152
2024-12-13	92.500	93.700	92.100	92.400	92.400	1,768,495
2024-12-12	95.500	96.300	92.700	92.800	92.800	2,320,906
2024-12-11	95.900	96.400	94.500	94.500	94.500	1,991,834
2024-12-10	95.800	97.300	94.400	96.000	96.000	3,685,940
2024-12-09	99.900	101.00	95.700	95.900	95.900	7,851,044
2024-12-06	105.50	107.50	98.400	99.000	99.000	24,434,709
2024-12-05	95.000	104.00	94.000	104.00	104.00	17,077,477
2024-12-04	92.500	94.600	92.500	94.600	94.600	2,543,606
2024-12-03	90.600	93.000	90.600	92.700	92.700	1,764,640
2024-12-02	91.700	91.700	90.200	90.300	90.300	1,026,749
2024-11-29	89.000	90.800	88.300	90.800	90.800	993,043
2024-11-28	89.900	90.500	89.100	89.400	89.400	1,535,043
2024-11-27	92.900	93.500	89.300	90.000	90.000	3,190,373
2024-11-26	93.500	93.900	92.600	93.000	93.000	1,396,767
2024-11-25	95.300	95.900	93.400	93.400	93.400	2,879,292
2024-11-22	95.000	96.000	93.800	93.900	93.900	2,965,052
2024-11-21	94.300	97.500	93.200	94.800	94.800	7,940,506
2024-11-20	94.300	95.700	92.000	92.900	92.900	4,001,500
2024-11-19	93.600	95.100	92.600	93.700	93.700	2,744,631
2024-11-18	98.000	98.600	93.500	93.600	93.600	6,180,972
2024-11-15	97.800	98.400	96.200	96.600	96.600	6,730,469
2024-11-14	96.200	100.50	95.200	98.500	98.500	26,551,541
2024-11-13	88.000	95.900	87.900	95.900	95.900	10,854,278
2024-11-12	90.500	91.200	88.000	88.000	88.000	5,413,518
2024-11-11	93.200	93.200	91.400	91.600	91.600	5,046,349
2024-11-08	92.700	95.300	92.700	93.400	93.400	10,541,865
2024-11-07	92.600	93.400	91.700	92.100	92.100	6,833,064
2024-11-06	95.800	95.800	90.400	92.100	92.100	19,892,051
2024-11-05	94.800	99.800	93.500	96.100	96.100	17,016,226
2024-11-04	101.50	102.00	94.500	94.800	94.800	16,953,885

← NewerPage 8 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.