Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	77.600	78.900	77.600	78.500	71.126	197,918
2023-02-15	78.900	78.900	76.700	77.100	69.858	258,895
2023-02-14	78.300	79.000	78.200	78.400	71.036	137,461
2023-02-13	79.800	79.800	77.800	77.800	70.492	186,715
2023-02-10	80.300	80.500	78.800	79.300	71.851	282,752
2023-02-09	80.500	83.000	80.400	80.600	73.029	1,059,158
2023-02-08	78.600	79.800	78.000	79.200	71.761	600,378
2023-02-07	78.000	80.100	77.800	79.600	72.123	327,368
2023-02-06	79.100	79.200	77.700	77.700	70.402	361,974
2023-02-03	81.100	81.100	79.300	79.400	71.942	576,635
2023-02-02	82.200	83.000	80.400	81.500	73.845	1,962,630
2023-02-01	74.100	81.000	74.100	81.000	73.392	2,160,523
2023-01-31	73.400	74.200	73.400	73.700	66.777	120,233
2023-01-30	73.200	74.100	72.000	73.300	66.415	192,200
2023-01-17	71.500	72.000	71.300	71.400	64.693	66,121
2023-01-16	71.200	71.800	70.500	71.000	64.331	77,418
2023-01-13	72.600	72.600	71.000	71.100	64.422	100,561
2023-01-12	73.500	73.500	71.800	71.800	65.056	81,622
2023-01-11	73.600	73.600	72.500	72.800	65.962	144,117
2023-01-10	72.600	72.900	72.100	72.600	65.781	157,146
2023-01-09	73.600	73.600	72.100	72.400	65.599	270,008
2023-01-06	72.900	73.300	71.800	73.200	66.324	194,121
2023-01-05	73.400	74.000	72.200	72.200	65.418	165,073
2023-01-04	72.300	72.900	72.000	72.300	65.509	62,279
2023-01-03	72.000	72.300	71.000	71.900	65.146	100,202
2022-12-30	72.100	72.900	70.300	70.900	64.240	104,298
2022-12-29	70.000	72.100	69.500	71.800	65.056	124,024
2022-12-28	74.000	74.000	70.700	71.300	64.603	246,684
2022-12-27	74.300	75.200	73.000	73.700	66.777	146,109
2022-12-26	73.800	74.400	73.100	73.500	66.596	86,037
2022-12-23	75.300	75.300	73.300	73.500	66.596	262,181
2022-12-22	75.500	77.100	74.500	75.500	68.408	314,074
2022-12-21	77.300	79.700	74.900	75.000	67.955	1,600,451
2022-12-20	72.700	79.000	72.300	74.200	67.230	787,095
2022-12-19	73.000	73.400	72.600	72.600	65.781	127,562
2022-12-16	73.600	74.900	72.900	73.300	66.415	125,630
2022-12-15	74.600	75.400	74.500	74.700	67.683	82,072
2022-12-14	73.900	74.700	73.400	74.400	67.412	110,269
2022-12-13	75.000	75.100	72.500	72.900	66.053	120,977
2022-12-12	74.400	75.300	74.000	74.200	67.230	143,165
2022-12-09	76.200	76.900	74.600	74.600	67.593	227,574
2022-12-08	77.000	77.300	75.100	75.600	68.499	277,453
2022-12-07	79.800	79.800	76.500	76.500	69.314	460,777
2022-12-06	79.800	81.300	79.200	79.400	71.942	846,180
2022-12-05	79.500	79.700	78.000	78.500	71.126	502,360
2022-12-02	79.600	81.500	79.200	79.500	72.033	2,001,838
2022-12-01	71.000	77.200	71.000	77.200	69.949	1,401,199
2022-11-30	69.000	70.300	69.000	70.200	63.606	108,749
2022-11-29	67.900	68.600	67.800	68.500	62.066	76,252
2022-11-28	68.800	68.900	67.700	68.500	62.066	76,345
2022-11-25	71.000	71.000	68.800	68.800	62.338	144,918
2022-11-24	68.200	70.600	68.200	70.100	63.516	330,260
2022-11-23	68.500	68.500	67.500	67.500	61.160	155,295
2022-11-22	69.000	69.000	67.400	67.400	61.069	183,610
2022-11-21	69.100	69.500	68.500	68.500	62.066	139,601
2022-11-18	70.800	71.100	68.600	68.900	62.428	198,745
2022-11-17	70.700	71.300	69.200	70.000	63.425	345,138
2022-11-16	67.500	70.600	66.300	69.800	63.244	609,261
2022-11-15	67.000	67.400	66.500	67.200	60.888	188,444
2022-11-14	67.300	68.200	66.300	66.500	60.254	186,586

← NewerPage 16 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.