Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	58.600	58.600	58.000	58.400	58.400	46,000
2023-08-14	58.300	59.300	57.500	58.400	58.400	107,000
2023-08-11	58.400	59.000	58.100	58.100	58.100	115,000
2023-08-10	58.000	58.000	57.000	57.000	57.000	41,000
2023-08-09	57.800	58.000	57.700	57.700	57.700	24,000
2023-08-08	59.000	59.000	57.700	57.800	57.800	49,000
2023-08-07	59.200	59.800	58.400	58.400	58.400	61,000
2023-08-04	58.100	59.300	57.500	59.000	59.000	63,000
2023-08-03	58.100	58.100	58.100	58.100	58.100	0
2023-08-02	58.000	58.100	56.900	58.100	58.100	88,000
2023-08-01	58.800	59.000	57.900	58.100	58.100	50,000
2023-07-31	60.300	60.500	58.500	58.500	58.500	99,000
2023-07-28	59.000	59.500	58.000	59.500	59.500	55,000
2023-07-27	58.100	59.700	57.900	58.600	58.600	76,000
2023-07-26	60.200	60.300	58.000	58.300	58.300	79,000
2023-07-25	62.100	62.100	59.100	59.400	59.400	219,000
2023-07-24	60.500	61.200	59.400	61.200	61.200	126,000
2023-07-21	60.900	61.400	59.600	60.700	60.700	72,000
2023-07-20	61.200	61.500	60.300	60.700	60.700	110,000
2023-07-19	61.000	63.800	61.000	61.600	61.600	463,000
2023-07-18	59.000	60.600	58.700	60.500	60.500	237,000
2023-07-17	56.300	57.900	56.100	57.900	57.900	118,000
2023-07-14	56.500	56.600	55.100	56.300	56.300	229,000
2023-07-13	57.300	57.400	56.000	56.300	56.300	171,000
2023-07-12	58.900	58.900	56.700	57.100	57.100	251,000
2023-07-11	59.300	59.800	58.700	58.900	58.900	80,000
2023-07-10	59.400	60.100	59.000	59.200	59.200	111,000
2023-07-07	61.200	61.200	58.500	59.400	59.400	208,000
2023-07-06	62.000	62.100	61.200	61.500	61.500	130,000
2023-07-05	63.100	63.400	61.700	62.000	62.000	234,000
2023-07-04	65.200	65.200	63.000	63.000	63.000	258,000
2023-07-03	68.700	69.600	68.700	69.200	62.700	377,000
2023-06-30	68.100	68.800	67.600	68.500	62.066	113,361
2023-06-29	67.700	68.400	67.700	68.100	61.703	53,518
2023-06-28	67.900	68.300	67.600	67.700	61.341	81,763
2023-06-27	69.000	69.600	67.400	67.700	61.341	140,892
2023-06-26	70.100	70.100	68.500	68.500	62.066	162,026
2023-06-21	70.500	70.700	70.000	70.100	63.516	88,305
2023-06-20	70.800	71.200	70.100	70.700	64.059	77,372
2023-06-19	70.800	71.400	70.700	70.700	64.059	54,583
2023-06-16	72.000	72.000	70.100	71.000	64.331	119,636
2023-06-15	71.200	71.300	70.400	70.700	64.059	80,808
2023-06-14	70.900	70.900	69.800	70.200	63.606	122,925
2023-06-13	69.800	70.800	69.800	70.500	63.878	156,304
2023-06-12	71.500	71.500	69.300	69.400	62.881	188,716
2023-06-09	69.900	71.900	69.800	70.700	64.059	306,262
2023-06-08	70.500	70.500	69.000	69.100	62.609	155,492
2023-06-07	70.000	70.200	69.000	70.100	63.516	176,754
2023-06-06	70.800	70.800	69.000	69.600	63.062	161,100
2023-06-05	70.300	70.600	69.600	70.000	63.425	97,196
2023-06-02	69.000	69.500	68.400	69.300	62.791	156,567
2023-06-01	68.100	68.900	68.100	68.800	62.338	77,470
2023-05-31	68.700	69.000	68.300	68.900	62.428	71,424
2023-05-30	68.600	68.600	67.900	68.400	61.975	35,168
2023-05-29	67.200	68.800	67.000	68.600	62.156	112,124
2023-05-26	68.700	68.700	67.100	67.100	60.797	113,458
2023-05-25	68.500	68.500	67.600	68.100	61.703	95,491
2023-05-24	67.100	68.100	66.500	67.900	61.522	92,519
2023-05-23	67.100	67.700	67.000	67.100	60.797	74,434
2023-05-22	66.500	67.100	66.300	66.800	60.525	67,291

← NewerPage 14 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.