Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	66.800	67.200	66.300	66.300	60.072	125,952
2023-05-18	66.100	66.500	65.500	66.100	59.891	108,564
2023-05-17	65.600	66.200	65.200	65.800	59.619	78,177
2023-05-16	63.000	65.200	63.000	64.700	58.623	172,662
2023-05-15	65.100	65.100	62.700	62.900	56.992	241,421
2023-05-12	66.100	66.100	64.700	65.800	59.619	294,522
2023-05-11	67.600	67.700	67.000	67.100	60.797	92,322
2023-05-10	67.900	68.500	67.800	68.200	61.794	62,651
2023-05-09	70.700	70.700	68.000	68.400	61.975	190,137
2023-05-08	70.300	71.300	70.300	70.600	63.969	98,477
2023-05-05	70.300	70.500	70.000	70.000	63.425	61,108
2023-05-04	70.000	70.300	69.800	70.000	63.425	65,349
2023-05-03	70.100	70.400	69.600	70.000	63.425	55,116
2023-05-02	70.000	70.800	70.000	70.800	64.150	59,336
2023-04-28	69.000	69.800	68.800	69.600	63.062	97,512
2023-04-27	68.600	69.000	67.800	68.600	62.156	81,584
2023-04-26	67.000	68.600	67.000	68.600	62.156	186,765
2023-04-25	71.000	71.000	67.900	68.200	61.794	454,462
2023-04-24	70.900	71.600	70.700	71.300	64.603	118,519
2023-04-21	75.200	75.200	71.800	71.800	65.056	409,406
2023-04-20	77.100	77.100	75.000	75.200	68.136	296,454
2023-04-19	78.500	78.700	76.400	76.600	69.405	292,639
2023-04-18	78.700	79.200	78.200	78.200	70.855	220,419
2023-04-17	78.300	79.100	78.000	78.500	71.126	185,071
2023-04-14	78.400	79.100	77.600	78.300	70.945	183,278
2023-04-13	79.400	79.500	78.100	78.100	70.764	225,247
2023-04-12	80.800	80.800	79.100	79.300	71.851	292,043
2023-04-11	78.700	79.700	77.800	78.900	71.489	318,572
2023-04-10	77.800	78.200	77.500	78.100	70.764	202,360
2023-04-07	78.200	78.200	76.600	77.000	69.767	94,137
2023-04-06	77.700	77.700	76.300	77.000	69.767	117,303
2023-03-31	78.000	78.600	77.300	77.700	70.402	98,820
2023-03-30	77.200	78.200	76.800	78.000	70.673	225,607
2023-03-29	76.900	78.300	76.600	76.600	69.405	132,422
2023-03-28	77.900	78.100	76.500	76.600	69.405	185,431
2023-03-27	78.500	79.100	77.700	77.900	70.583	177,275
2023-03-24	78.100	79.300	77.500	78.800	71.398	445,556
2023-03-23	76.800	78.400	76.400	77.500	70.220	382,870
2023-03-22	77.600	78.500	76.700	76.800	69.586	336,975
2023-03-21	76.100	76.300	75.200	76.000	68.861	149,021
2023-03-20	74.800	75.300	74.100	75.200	68.136	162,695
2023-03-17	74.200	74.600	73.700	74.100	67.140	206,243
2023-03-16	73.700	74.300	73.000	73.300	66.415	201,069
2023-03-15	75.000	76.200	74.600	74.600	67.593	110,649
2023-03-14	74.500	74.700	73.600	74.000	67.049	141,852
2023-03-13	76.000	76.000	73.100	74.700	67.683	356,359
2023-03-10	78.000	78.000	76.400	76.500	69.314	341,914
2023-03-09	80.000	80.200	78.200	78.200	70.855	342,838
2023-03-08	79.500	79.900	79.000	79.700	72.214	253,754
2023-03-07	80.200	80.200	79.200	79.300	71.851	254,435
2023-03-06	79.500	80.100	79.400	79.600	72.123	359,599
2023-03-03	78.200	80.000	78.100	78.900	71.489	418,841
2023-03-02	78.500	78.500	77.800	77.800	70.492	161,695
2023-03-01	77.300	78.300	76.200	78.000	70.673	223,700
2023-02-24	78.600	78.800	77.300	77.300	70.039	470,791
2023-02-23	77.600	79.500	77.600	78.700	71.308	237,705
2023-02-22	79.000	79.000	77.300	77.600	70.311	348,562
2023-02-21	79.500	80.400	79.200	79.400	71.942	335,260
2023-02-20	78.500	80.500	78.500	79.400	71.942	380,984
2023-02-17	78.400	79.500	77.600	78.800	71.398	226,595

← NewerPage 15 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.