Nuvoton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 99.600 | 103.00 | 97.700 | 102.50 | 102.50 | 18,971,812 |
| 2024-10-30 | 106.00 | 108.50 | 101.00 | 101.00 | 101.00 | 58,931,638 |
| 2024-10-29 | 98.800 | 103.00 | 96.800 | 103.00 | 103.00 | 49,000,100 |
| 2024-10-28 | 97.600 | 98.800 | 94.000 | 94.000 | 94.000 | 21,155,653 |
| 2024-10-25 | 96.000 | 102.50 | 90.400 | 97.700 | 97.700 | 55,716,323 |
| 2024-10-24 | 85.300 | 94.100 | 84.900 | 94.100 | 94.100 | 17,907,032 |
| 2024-10-23 | 86.200 | 86.200 | 84.900 | 85.600 | 85.600 | 1,587,365 |
| 2024-10-22 | 85.200 | 85.900 | 84.200 | 85.700 | 85.700 | 1,290,781 |
| 2024-10-21 | 84.100 | 85.800 | 84.000 | 85.200 | 85.200 | 1,687,651 |
| 2024-10-18 | 86.100 | 86.400 | 83.000 | 83.200 | 83.200 | 2,299,328 |
| 2024-10-17 | 85.000 | 87.400 | 84.900 | 85.600 | 85.600 | 2,449,294 |
| 2024-10-16 | 83.300 | 84.900 | 83.300 | 83.800 | 83.800 | 1,995,574 |
| 2024-10-15 | 87.400 | 87.500 | 84.600 | 84.600 | 84.600 | 5,172,405 |
| 2024-10-14 | 82.000 | 85.900 | 81.500 | 85.800 | 85.800 | 2,815,839 |
| 2024-10-11 | 81.600 | 82.100 | 80.500 | 82.000 | 82.000 | 1,357,020 |
| 2024-10-09 | 83.800 | 84.700 | 81.300 | 81.500 | 81.500 | 2,013,881 |
| 2024-10-08 | 84.400 | 84.400 | 82.300 | 83.400 | 83.400 | 1,337,946 |
| 2024-10-07 | 84.500 | 84.500 | 83.400 | 84.000 | 84.000 | 1,048,279 |
| 2024-10-04 | 85.400 | 85.400 | 83.000 | 83.000 | 83.000 | 2,274,468 |
| 2024-10-01 | 86.900 | 86.900 | 84.000 | 85.200 | 85.200 | 3,020,799 |
| 2024-09-30 | 88.100 | 89.800 | 85.700 | 85.700 | 85.700 | 8,938,319 |
| 2024-09-27 | 83.500 | 88.500 | 83.000 | 87.600 | 87.600 | 7,777,240 |
| 2024-09-26 | 83.300 | 84.600 | 82.200 | 82.200 | 82.200 | 7,748,093 |
| 2024-09-25 | 80.900 | 82.600 | 80.500 | 82.000 | 82.000 | 7,204,478 |
| 2024-09-24 | 81.300 | 81.400 | 79.100 | 79.600 | 79.600 | 5,558,151 |
| 2024-09-23 | 82.000 | 83.300 | 80.600 | 80.800 | 80.800 | 6,374,982 |
| 2024-09-20 | 80.800 | 82.600 | 80.500 | 81.800 | 81.800 | 6,885,261 |
| 2024-09-19 | 79.400 | 80.300 | 78.700 | 80.300 | 80.300 | 1,103,946 |
| 2024-09-18 | 81.500 | 81.500 | 78.700 | 78.900 | 78.900 | 1,522,681 |
| 2024-09-16 | 81.000 | 81.500 | 80.500 | 81.100 | 81.100 | 1,146,226 |
| 2024-09-13 | 80.500 | 80.900 | 79.600 | 80.800 | 80.800 | 1,125,736 |
| 2024-09-12 | 80.500 | 80.500 | 78.500 | 80.000 | 80.000 | 1,295,977 |
| 2024-09-11 | 79.500 | 79.500 | 77.800 | 78.500 | 78.500 | 963,525 |
| 2024-09-10 | 80.900 | 81.100 | 77.500 | 78.400 | 78.400 | 2,406,439 |
| 2024-09-09 | 78.200 | 80.900 | 77.500 | 80.900 | 80.900 | 2,682,747 |
| 2024-09-06 | 81.100 | 82.200 | 80.400 | 82.100 | 82.100 | 1,140,277 |
| 2024-09-05 | 82.300 | 84.300 | 80.800 | 81.100 | 81.100 | 1,505,421 |
| 2024-09-04 | 81.500 | 82.900 | 80.200 | 81.800 | 81.800 | 2,462,944 |
| 2024-09-03 | 88.700 | 88.700 | 85.200 | 85.200 | 85.200 | 3,083,922 |
| 2024-09-02 | 89.800 | 90.000 | 88.900 | 89.200 | 89.200 | 1,395,676 |
| 2024-08-30 | 88.300 | 89.400 | 88.200 | 89.100 | 89.100 | 1,491,916 |
| 2024-08-29 | 88.000 | 88.000 | 87.100 | 87.800 | 87.800 | 915,631 |
| 2024-08-28 | 89.200 | 89.200 | 87.200 | 88.700 | 88.700 | 1,369,795 |
| 2024-08-27 | 89.900 | 90.200 | 88.400 | 88.800 | 88.800 | 1,423,649 |
| 2024-08-26 | 88.100 | 91.600 | 88.100 | 89.200 | 89.200 | 2,173,486 |
| 2024-08-23 | 87.000 | 88.000 | 86.400 | 88.000 | 88.000 | 1,143,543 |
| 2024-08-22 | 88.100 | 89.500 | 87.100 | 87.900 | 87.900 | 1,652,670 |
| 2024-08-21 | 87.700 | 88.000 | 85.800 | 87.200 | 87.200 | 2,014,748 |
| 2024-08-20 | 88.400 | 88.700 | 87.300 | 87.700 | 87.700 | 1,760,678 |
| 2024-08-19 | 86.000 | 88.600 | 85.400 | 87.600 | 87.600 | 2,046,402 |
| 2024-08-16 | 87.000 | 87.100 | 85.700 | 86.000 | 86.000 | 1,438,076 |
| 2024-08-15 | 85.800 | 87.000 | 85.300 | 85.300 | 85.300 | 1,921,076 |
| 2024-08-14 | 85.400 | 86.700 | 84.400 | 85.700 | 85.700 | 2,669,383 |
| 2024-08-13 | 83.800 | 85.000 | 83.100 | 83.200 | 83.200 | 2,671,579 |
| 2024-08-12 | 82.000 | 84.600 | 81.800 | 83.800 | 83.800 | 3,124,894 |
| 2024-08-09 | 83.000 | 84.500 | 81.200 | 81.200 | 81.200 | 5,969,080 |
| 2024-08-08 | 85.900 | 86.500 | 80.700 | 81.200 | 81.200 | 5,828,785 |
| 2024-08-07 | 81.500 | 88.400 | 80.600 | 87.000 | 87.000 | 8,381,331 |
| 2024-08-06 | 88.100 | 89.400 | 81.500 | 81.500 | 81.500 | 10,829,736 |
| 2024-08-05 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 1,853,760 |
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.