Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	69.500	70.200	69.200	69.500	69.500	72,000
2024-05-13	69.900	70.000	68.900	69.500	69.500	66,000
2024-05-10	72.800	72.800	69.000	69.900	69.900	127,000
2024-05-09	71.200	71.600	70.000	70.000	70.000	70,000
2024-05-08	70.300	71.700	70.300	70.900	70.900	152,000
2024-05-07	70.600	70.600	69.200	69.300	69.300	55,000
2024-05-06	72.000	72.000	70.000	70.100	70.100	138,000
2024-05-03	68.800	71.700	67.700	70.500	70.500	426,000
2024-05-02	67.500	68.000	67.400	67.500	67.500	59,000
2024-04-30	68.100	68.300	67.500	67.700	67.700	48,000
2024-04-29	66.600	67.800	66.600	67.800	67.800	55,000
2024-04-26	66.600	67.600	66.400	66.400	66.400	87,000
2024-04-25	67.100	67.100	66.200	66.400	66.400	41,000
2024-04-24	66.100	67.300	66.100	66.500	66.500	114,000
2024-04-23	67.700	67.900	65.400	65.400	65.400	33,000
2024-04-22	65.100	66.200	63.700	65.400	65.400	105,000
2024-04-19	66.800	66.800	63.300	64.900	64.900	197,000
2024-04-18	68.300	68.500	67.700	67.700	67.700	47,000
2024-04-17	66.000	69.000	66.000	68.700	68.700	100,000
2024-04-16	68.800	68.800	66.100	66.700	66.700	194,000
2024-04-15	70.600	70.600	69.000	69.000	69.000	151,000
2024-04-12	71.200	71.600	70.600	70.800	70.800	67,000
2024-04-11	71.000	71.000	70.400	70.500	70.500	95,000
2024-04-10	71.500	72.400	71.100	71.500	71.500	172,000
2024-04-09	71.200	71.600	70.300	70.400	70.400	210,000
2024-04-08	71.700	71.700	71.000	71.500	71.500	112,000
2024-04-03	72.000	72.000	71.100	71.700	71.700	150,000
2024-04-02	72.300	73.000	72.200	72.600	72.600	102,000
2024-04-01	71.200	73.100	70.800	72.300	72.300	174,000
2024-03-29	71.700	72.300	70.500	70.600	70.600	149,000
2024-03-28	71.900	72.300	71.200	71.200	71.200	148,000
2024-03-27	71.500	72.600	71.500	71.800	71.800	312,000
2024-03-26	74.300	74.300	71.500	71.500	71.500	284,000
2024-03-25	73.200	74.200	72.600	73.500	73.500	202,000
2024-03-22	74.000	74.000	72.200	72.200	72.200	129,000
2024-03-21	72.500	72.800	71.900	72.200	72.200	155,000
2024-03-20	72.800	73.000	71.700	72.000	72.000	169,000
2024-03-19	73.400	74.100	72.100	72.700	72.700	205,000
2024-03-18	73.000	73.800	72.700	73.400	73.400	155,000
2024-03-15	74.600	75.300	72.700	72.700	72.700	352,000
2024-03-14	75.000	76.500	74.700	75.000	75.000	256,000
2024-03-13	79.400	79.400	74.300	75.000	75.000	563,000
2024-03-12	78.300	79.900	78.300	79.100	79.100	211,000
2024-03-11	77.800	80.700	77.800	78.100	78.100	484,000
2024-03-08	84.500	85.000	79.200	79.900	79.900	755,000
2024-03-07	86.800	87.200	84.600	84.600	84.600	1,699,000
2024-03-06	84.200	85.300	83.800	84.800	84.800	1,259,000
2024-03-05	82.800	86.900	81.400	83.500	83.500	1,208,000
2024-03-04	82.500	83.400	81.000	81.800	81.800	431,000
2024-03-01	84.300	84.900	82.300	82.300	82.300	751,000
2024-02-29	88.800	89.000	83.900	84.200	84.200	918,000
2024-02-27	90.400	94.400	86.500	88.700	88.700	1,520,000
2024-02-26	87.500	89.800	86.800	88.800	88.800	722,000
2024-02-23	87.500	89.000	87.400	87.500	87.500	467,000
2024-02-22	89.000	89.000	86.400	87.900	87.900	386,000
2024-02-21	88.000	88.300	86.700	87.800	87.800	308,000
2024-02-20	88.000	88.700	86.300	88.000	88.000	433,000
2024-02-19	89.700	90.000	87.700	87.700	87.700	547,000
2024-02-16	91.000	91.600	86.800	89.600	89.600	1,928,000
2024-02-15	83.800	87.500	82.500	87.500	87.500	2,434,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.