Nyquest Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 51.600 | 53.200 | 49.600 | 51.100 | 51.100 | 183,000 |
| 2024-08-05 | 58.500 | 59.100 | 53.800 | 53.800 | 53.800 | 306,000 |
| 2024-08-02 | 60.000 | 60.500 | 59.200 | 59.700 | 59.700 | 64,000 |
| 2024-08-01 | 62.800 | 63.400 | 61.500 | 61.700 | 61.700 | 19,000 |
| 2024-07-31 | 60.900 | 61.000 | 60.700 | 61.000 | 61.000 | 16,000 |
| 2024-07-30 | 59.700 | 60.900 | 59.600 | 60.900 | 60.900 | 51,000 |
| 2024-07-29 | 62.100 | 62.100 | 60.200 | 60.200 | 60.200 | 97,000 |
| 2024-07-26 | 60.500 | 61.900 | 58.500 | 61.900 | 61.900 | 37,000 |
| 2024-07-25 | 62.400 | 62.400 | 62.400 | 62.400 | 62.400 | 0 |
| 2024-07-24 | 62.400 | 62.400 | 62.400 | 62.400 | 62.400 | 0 |
| 2024-07-23 | 62.700 | 63.400 | 62.200 | 62.400 | 62.400 | 44,000 |
| 2024-07-22 | 64.500 | 64.500 | 61.600 | 61.800 | 61.800 | 112,000 |
| 2024-07-19 | 66.100 | 66.100 | 64.300 | 64.300 | 64.300 | 161,000 |
| 2024-07-18 | 66.500 | 66.500 | 65.100 | 65.900 | 65.900 | 100,000 |
| 2024-07-17 | 67.200 | 67.200 | 66.400 | 66.500 | 66.500 | 62,000 |
| 2024-07-16 | 66.100 | 67.100 | 66.100 | 66.400 | 66.400 | 33,000 |
| 2024-07-15 | 66.600 | 66.700 | 66.000 | 66.100 | 66.100 | 73,000 |
| 2024-07-12 | 66.000 | 67.300 | 66.000 | 67.000 | 67.000 | 39,000 |
| 2024-07-11 | 66.800 | 66.800 | 65.700 | 66.200 | 66.200 | 71,000 |
| 2024-07-10 | 67.100 | 67.100 | 65.700 | 66.800 | 66.800 | 33,000 |
| 2024-07-09 | 66.500 | 67.000 | 65.000 | 66.000 | 66.000 | 165,000 |
| 2024-07-08 | 69.600 | 69.600 | 66.400 | 66.500 | 66.500 | 298,000 |
| 2024-07-05 | 69.000 | 69.900 | 68.500 | 69.700 | 69.700 | 129,000 |
| 2024-07-04 | 69.800 | 69.800 | 69.000 | 69.200 | 69.200 | 59,000 |
| 2024-07-03 | 69.300 | 69.500 | 69.100 | 69.200 | 69.200 | 63,000 |
| 2024-07-02 | 69.500 | 69.900 | 69.000 | 69.000 | 69.000 | 83,000 |
| 2024-07-01 | 70.600 | 70.600 | 69.800 | 69.800 | 69.800 | 44,000 |
| 2024-06-28 | 70.000 | 70.600 | 69.700 | 70.600 | 70.600 | 69,000 |
| 2024-06-27 | 70.400 | 70.500 | 70.200 | 70.200 | 70.200 | 41,000 |
| 2024-06-26 | 70.100 | 70.800 | 70.000 | 70.100 | 70.100 | 67,000 |
| 2024-06-25 | 70.700 | 71.000 | 69.500 | 70.500 | 70.500 | 171,000 |
| 2024-06-24 | 71.900 | 71.900 | 70.500 | 70.800 | 70.800 | 75,000 |
| 2024-06-21 | 70.700 | 71.500 | 70.600 | 71.200 | 71.200 | 108,000 |
| 2024-06-20 | 70.300 | 71.200 | 69.800 | 70.700 | 70.700 | 129,000 |
| 2024-06-19 | 71.100 | 71.100 | 69.500 | 69.500 | 69.500 | 159,000 |
| 2024-06-18 | 71.200 | 71.900 | 70.600 | 70.600 | 70.600 | 109,000 |
| 2024-06-17 | 72.000 | 72.900 | 71.400 | 72.000 | 70.380 | 159,000 |
| 2024-06-14 | 71.900 | 72.500 | 71.600 | 72.000 | 70.380 | 87,000 |
| 2024-06-13 | 70.700 | 72.600 | 70.700 | 71.900 | 70.282 | 129,000 |
| 2024-06-12 | 71.600 | 71.700 | 70.600 | 71.000 | 69.403 | 59,000 |
| 2024-06-11 | 72.000 | 72.200 | 70.400 | 71.300 | 71.300 | 147,000 |
| 2024-06-07 | 70.100 | 70.900 | 69.800 | 70.200 | 70.200 | 70,000 |
| 2024-06-06 | 72.100 | 72.200 | 70.000 | 70.100 | 70.100 | 90,000 |
| 2024-06-05 | 71.000 | 71.300 | 70.600 | 70.900 | 70.900 | 69,000 |
| 2024-06-04 | 72.400 | 72.400 | 71.000 | 71.100 | 71.100 | 138,000 |
| 2024-06-03 | 73.000 | 73.000 | 71.800 | 71.800 | 71.800 | 71,000 |
| 2024-05-31 | 72.700 | 73.100 | 71.800 | 72.300 | 72.300 | 177,000 |
| 2024-05-30 | 72.600 | 72.600 | 71.500 | 71.800 | 71.800 | 98,000 |
| 2024-05-29 | 72.400 | 73.300 | 71.600 | 72.800 | 72.800 | 207,000 |
| 2024-05-28 | 71.400 | 72.800 | 71.400 | 71.800 | 71.800 | 269,000 |
| 2024-05-27 | 70.300 | 70.900 | 70.300 | 70.700 | 70.700 | 116,000 |
| 2024-05-24 | 69.600 | 70.200 | 69.600 | 69.900 | 69.900 | 52,000 |
| 2024-05-23 | 71.600 | 71.600 | 70.000 | 70.100 | 70.100 | 125,000 |
| 2024-05-22 | 70.800 | 72.400 | 70.800 | 71.300 | 71.300 | 126,000 |
| 2024-05-21 | 72.100 | 72.100 | 70.600 | 70.600 | 70.600 | 126,000 |
| 2024-05-20 | 68.900 | 72.300 | 68.900 | 71.300 | 71.300 | 343,000 |
| 2024-05-17 | 69.000 | 69.500 | 68.700 | 68.800 | 68.800 | 73,000 |
| 2024-05-16 | 70.200 | 70.300 | 68.600 | 68.600 | 68.600 | 83,000 |
| 2024-05-15 | 69.900 | 70.200 | 69.100 | 69.100 | 69.100 | 54,000 |
| 2024-05-14 | 69.500 | 70.200 | 69.200 | 69.500 | 69.500 | 72,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 1.0000 TWD |
| 2025-06-19 | 2.3600 TWD |
| 2024-06-18 | 1.6200 TWD |
| 2023-07-04 | 6.5000 TWD |
| 2022-06-17 | 8.0000 TWD |
| 2021-07-26 | 3.5000 TWD |
| 2020-06-18 | 2.0000 TWD |
| 2019-06-21 | 2.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.