Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	80.200	81.300	77.800	79.600	79.600	498,000
2024-02-02	81.700	82.500	80.300	80.600	80.600	519,000
2024-02-01	82.900	83.600	81.100	81.600	81.600	511,000
2024-01-31	80.900	84.200	80.600	81.400	81.400	751,000
2024-01-30	81.100	83.400	78.500	81.400	81.400	1,737,000
2024-01-29	73.500	80.400	73.500	80.200	80.200	806,000
2024-01-26	74.800	74.800	73.500	73.800	73.800	76,000
2024-01-25	77.300	77.300	74.300	74.300	74.300	150,000
2024-01-24	77.000	77.600	76.200	76.300	76.300	123,000
2024-01-23	77.000	77.000	76.400	76.700	76.700	73,000
2024-01-22	74.600	77.400	74.600	76.700	76.700	237,000
2024-01-19	75.100	75.200	73.300	74.200	74.200	126,000
2024-01-18	73.900	74.800	72.400	74.300	74.300	305,000
2024-01-17	76.100	76.700	72.700	73.900	73.900	436,000
2024-01-16	79.500	79.500	75.600	75.900	75.900	308,000
2024-01-15	78.300	79.500	78.300	78.800	78.800	271,050
2024-01-12	79.000	79.200	78.200	78.200	78.200	74,000
2024-01-11	78.500	79.500	78.100	78.900	78.900	183,000
2024-01-10	79.300	79.900	77.500	79.200	79.200	145,000
2024-01-09	82.400	82.400	78.600	78.700	78.700	334,000
2024-01-08	79.400	81.500	79.200	80.000	80.000	409,000
2024-01-05	77.900	79.200	77.500	77.600	77.600	414,000
2024-01-04	78.700	79.500	77.700	78.000	78.000	214,000
2024-01-03	78.400	79.100	77.600	78.500	78.500	120,000
2024-01-02	80.100	80.600	79.200	79.200	79.200	165,000
2023-12-29	81.200	81.200	80.400	80.400	80.400	171,000
2023-12-28	82.900	83.000	81.600	81.600	81.600	306,000
2023-12-27	79.700	85.900	79.700	83.100	83.100	1,306,000
2023-12-26	78.400	80.600	78.400	79.600	79.600	202,000
2023-12-25	80.000	80.000	78.500	78.500	78.500	117,000
2023-12-22	79.100	80.800	79.100	80.000	80.000	158,000
2023-12-21	78.600	80.200	78.500	79.100	79.100	94,000
2023-12-20	79.000	80.400	79.000	79.700	79.700	108,000
2023-12-19	80.600	81.500	77.900	79.000	79.000	425,000
2023-12-18	81.400	83.100	80.000	80.700	80.700	499,000
2023-12-15	82.900	83.000	81.200	81.300	81.300	417,000
2023-12-14	84.800	85.200	82.400	83.000	83.000	376,000
2023-12-13	83.700	85.600	83.600	83.700	83.700	315,000
2023-12-12	85.300	86.200	82.700	83.700	83.700	746,000
2023-12-11	85.500	86.200	84.400	85.200	85.200	463,000
2023-12-08	86.800	87.800	85.600	85.600	85.600	359,000
2023-12-07	85.900	88.100	84.600	86.200	86.200	1,163,000
2023-12-06	88.000	90.200	86.900	88.800	88.800	807,000
2023-12-05	87.000	90.300	86.000	87.300	87.300	758,000
2023-12-04	91.300	92.600	86.800	87.500	87.500	2,579,000
2023-12-01	92.100	93.200	91.000	91.000	91.000	1,465,000
2023-11-30	93.400	93.400	89.500	92.200	92.200	2,202,000
2023-11-29	91.500	95.500	89.500	92.500	92.500	7,055,000
2023-11-28	80.900	88.800	80.300	88.800	88.800	3,562,000
2023-11-27	78.400	83.900	78.400	80.800	80.800	2,539,000
2023-11-24	77.500	80.900	77.500	78.100	78.100	1,036,000
2023-11-23	79.700	82.800	76.800	77.100	77.100	2,765,000
2023-11-22	72.600	79.800	71.000	79.700	79.700	3,068,000
2023-11-21	74.600	74.600	72.600	72.600	72.600	415,000
2023-11-20	74.700	74.700	73.700	74.200	74.200	308,000
2023-11-17	74.100	74.400	73.200	74.000	74.000	474,000
2023-11-16	73.400	75.200	73.400	73.600	73.600	582,000
2023-11-15	74.500	77.000	73.300	73.900	73.900	3,259,000
2023-11-14	72.200	75.000	70.500	72.500	72.500	1,041,000
2023-11-13	73.000	73.000	70.600	71.700	71.700	660,000

← NewerPage 12 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.