Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	68.100	72.000	67.100	67.200	60.888	854,987
2022-11-10	65.800	66.800	65.400	65.700	59.529	137,172
2022-11-09	65.000	67.500	64.800	65.900	59.710	332,431
2022-11-08	64.100	67.500	63.600	64.000	57.988	466,170
2022-11-07	66.100	66.100	63.300	63.500	57.535	260,810
2022-11-04	64.500	66.800	63.300	64.600	58.532	394,156
2022-11-03	61.900	63.800	61.900	63.700	57.717	112,471
2022-11-02	62.000	63.500	61.900	63.100	57.173	143,877
2022-11-01	61.200	63.000	61.200	62.100	56.267	142,473
2022-10-31	61.800	61.800	60.500	61.200	55.451	82,810
2022-10-28	62.000	62.000	59.900	60.100	54.455	116,112
2022-10-27	59.500	61.800	59.500	61.800	55.995	161,545
2022-10-26	59.500	60.100	58.800	58.800	53.277	99,223
2022-10-25	59.600	60.000	58.300	59.100	53.549	104,005
2022-10-24	60.000	60.800	58.900	58.900	53.368	123,425
2022-10-21	59.200	59.800	57.500	57.700	52.280	60,168
2022-10-20	58.900	60.000	58.300	59.200	53.639	79,305
2022-10-19	61.500	62.000	59.500	59.500	53.911	132,568
2022-10-18	62.500	62.500	60.100	60.600	54.908	155,858
2022-10-17	58.500	59.700	56.600	59.500	53.911	87,391
2022-10-14	56.700	59.100	56.700	58.700	53.186	139,512
2022-10-13	59.400	59.400	54.900	54.900	49.743	259,976
2022-10-12	58.600	60.000	58.000	59.300	53.730	79,588
2022-10-11	59.300	59.600	57.600	59.200	53.639	173,168
2022-10-07	62.600	62.600	60.800	61.100	55.361	74,939
2022-10-06	62.800	63.500	62.100	62.800	56.901	102,830
2022-10-05	63.800	64.600	62.100	62.100	56.267	195,939
2022-10-04	61.900	63.600	61.900	62.300	56.448	105,444
2022-10-03	60.000	61.300	57.900	60.600	54.908	82,431
2022-09-30	56.800	61.200	56.200	60.800	55.089	194,571
2022-09-29	58.100	59.800	57.800	58.600	53.096	112,722
2022-09-28	61.300	61.300	57.100	57.100	51.737	249,557
2022-09-27	60.900	61.900	58.000	61.300	55.542	228,230
2022-09-26	65.000	65.000	60.100	60.200	54.545	304,313
2022-09-23	66.800	67.800	65.300	65.500	59.348	134,394
2022-09-22	64.500	66.800	64.300	66.700	60.435	93,410
2022-09-21	66.000	66.900	65.600	65.800	59.619	84,068
2022-09-20	65.900	66.600	65.500	66.200	59.982	145,547
2022-09-19	67.400	67.500	65.200	65.500	59.348	246,485
2022-09-16	69.300	69.300	67.300	67.400	61.069	204,309
2022-09-15	70.000	70.900	69.300	69.400	62.881	117,313
2022-09-14	68.000	70.000	67.600	70.000	63.425	133,957
2022-09-13	71.000	73.300	70.300	70.500	63.878	215,417
2022-09-12	70.900	72.200	70.600	70.600	63.969	126,277
2022-09-08	68.800	70.600	68.400	70.100	63.516	199,495
2022-09-07	69.500	69.800	67.200	68.500	62.066	314,447
2022-09-06	74.100	74.100	70.500	70.500	63.878	532,945
2022-09-05	78.000	78.000	74.100	74.100	67.140	262,723
2022-09-02	78.100	78.900	77.200	77.900	70.583	108,398
2022-09-01	80.500	80.800	77.300	77.900	70.583	313,416
2022-08-31	79.700	81.700	79.700	81.300	73.663	180,188
2022-08-30	79.700	80.500	79.700	80.200	72.667	95,153
2022-08-29	80.200	80.300	79.000	79.700	72.214	151,553
2022-08-26	83.300	83.800	82.700	82.700	74.932	215,626
2022-08-25	81.200	82.800	81.100	82.200	74.479	131,738
2022-08-24	81.600	82.500	80.600	80.700	73.120	171,214
2022-08-23	81.000	81.800	81.000	81.300	73.663	110,432
2022-08-22	83.000	84.000	82.800	82.800	75.023	171,521
2022-08-19	83.000	84.200	82.200	83.400	75.566	370,417
2022-08-18	80.100	82.900	79.500	82.600	74.841	345,741

← NewerPage 17 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.