Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	71.000	72.000	69.000	72.000	72.000	973,000
2023-11-09	68.000	71.500	67.600	71.300	71.300	1,235,000
2023-11-08	68.900	68.900	66.900	67.400	67.400	355,000
2023-11-07	65.900	68.500	65.500	68.200	68.200	535,000
2023-11-06	66.100	66.300	64.800	65.800	65.800	184,000
2023-11-03	65.400	66.300	64.600	65.600	65.600	214,000
2023-11-02	64.900	65.400	64.200	64.800	64.800	144,000
2023-11-01	64.700	65.400	63.900	63.900	63.900	131,000
2023-10-31	66.700	67.200	64.400	64.400	64.400	227,000
2023-10-30	65.700	66.700	65.400	65.900	65.900	215,000
2023-10-27	65.800	66.600	64.500	65.000	65.000	287,000
2023-10-26	67.500	67.800	65.500	65.500	65.500	531,000
2023-10-25	69.400	70.800	67.100	68.700	68.700	849,000
2023-10-24	69.400	70.300	65.000	69.300	69.300	755,000
2023-10-23	68.800	72.800	68.000	69.400	69.400	1,763,000
2023-10-20	67.400	73.000	66.600	68.800	68.800	3,223,000
2023-10-19	62.000	67.600	62.000	67.400	67.400	2,548,000
2023-10-18	61.700	62.500	61.500	61.500	61.500	46,000
2023-10-17	62.700	62.800	61.700	61.700	61.700	86,000
2023-10-16	61.600	62.100	61.500	61.500	61.500	29,000
2023-10-13	61.800	62.300	61.700	61.900	61.900	58,000
2023-10-12	62.700	62.900	62.300	62.300	62.300	63,000
2023-10-11	62.200	63.400	61.500	62.700	62.700	80,000
2023-10-06	63.200	63.200	62.600	62.600	62.600	50,000
2023-10-05	63.000	63.700	63.000	63.000	63.000	104,000
2023-10-04	62.200	63.100	62.000	62.800	62.800	50,000
2023-10-03	62.300	63.300	62.300	62.800	62.800	38,000
2023-10-02	62.100	62.500	62.100	62.300	62.300	34,000
2023-09-28	63.200	63.300	62.400	62.400	62.400	45,000
2023-09-27	62.100	62.800	62.100	62.800	62.800	74,000
2023-09-26	62.800	63.200	62.700	62.800	62.800	29,000
2023-09-25	63.300	63.600	63.000	63.200	63.200	61,000
2023-09-22	62.500	63.000	62.200	62.700	62.700	53,000
2023-09-21	61.700	62.500	61.400	62.500	62.500	93,000
2023-09-20	62.000	62.100	61.700	61.700	61.700	27,000
2023-09-19	62.900	63.300	61.800	61.900	61.900	97,000
2023-09-18	63.300	63.800	62.700	62.700	62.700	110,000
2023-09-15	64.000	64.000	62.700	63.100	63.100	127,000
2023-09-14	62.800	63.800	62.500	63.400	63.400	134,000
2023-09-13	62.700	62.900	62.100	62.300	62.300	78,000
2023-09-12	61.100	63.000	61.000	62.100	62.100	86,000
2023-09-11	62.100	62.400	61.300	61.700	61.700	94,000
2023-09-08	62.800	63.200	62.400	62.400	62.400	108,000
2023-09-07	62.600	63.000	62.200	62.200	62.200	116,000
2023-09-06	63.700	64.000	62.500	63.200	63.200	194,000
2023-09-05	62.100	63.300	61.100	63.200	63.200	259,000
2023-09-04	60.200	62.700	60.200	62.000	62.000	284,000
2023-09-01	59.900	60.200	59.600	60.200	60.200	70,000
2023-08-31	60.300	60.400	59.600	59.900	59.900	64,000
2023-08-30	59.100	60.500	59.000	60.200	60.200	146,000
2023-08-29	58.300	58.800	58.300	58.800	58.800	27,000
2023-08-28	58.700	58.700	57.800	58.500	58.500	44,000
2023-08-25	58.000	58.900	58.000	58.200	58.200	46,000
2023-08-24	59.000	59.000	57.800	58.000	58.000	52,000
2023-08-23	57.700	58.600	57.700	58.500	58.500	49,000
2023-08-22	59.400	59.400	58.000	58.000	58.000	58,000
2023-08-21	59.500	59.700	58.700	58.700	58.700	28,000
2023-08-18	60.200	60.200	58.800	59.000	59.000	54,000
2023-08-17	59.500	60.200	58.900	59.900	59.900	102,000
2023-08-16	58.600	59.700	58.200	59.400	59.400	113,000

← NewerPage 13 of 21 · 1,227 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.