Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	80.700	82.700	80.500	80.800	73.210	262,124
2022-08-16	81.900	82.100	80.500	80.500	72.939	261,149
2022-08-15	83.800	84.600	81.600	82.100	74.388	983,568
2022-08-12	76.400	82.300	76.000	82.300	74.570	734,939
2022-08-11	75.000	76.000	74.900	74.900	67.865	195,558
2022-08-10	73.900	73.900	73.100	73.200	66.324	175,993
2022-08-09	75.400	75.400	73.800	74.700	67.683	144,596
2022-08-08	75.600	76.800	75.200	75.700	68.590	176,214
2022-08-05	75.200	78.300	75.200	77.400	70.130	311,392
2022-08-04	76.000	76.000	70.800	73.700	66.777	280,377
2022-08-03	76.300	77.200	75.000	75.200	68.136	198,624
2022-08-02	78.900	78.900	76.000	76.800	69.586	244,702
2022-08-01	79.500	79.800	79.200	79.400	71.942	50,511
2022-07-29	79.200	80.000	78.800	79.100	71.670	128,165
2022-07-28	81.800	82.300	78.600	78.600	71.217	218,264
2022-07-27	79.500	80.700	78.500	80.700	73.120	282,278
2022-07-26	85.300	85.300	80.000	80.800	73.210	350,832
2022-07-25	86.500	86.900	85.500	85.900	77.831	112,856
2022-07-22	89.400	89.500	87.000	87.500	79.281	456,892
2022-07-21	84.500	90.900	84.000	89.400	81.003	676,433
2022-07-20	84.800	84.800	82.800	83.300	75.476	194,008
2022-07-19	82.200	82.200	79.900	81.600	73.935	167,305
2022-07-18	82.800	82.900	81.800	82.200	74.479	156,532
2022-07-15	81.400	82.200	80.300	81.100	73.482	175,102
2022-07-14	77.800	80.600	77.100	80.500	72.939	305,586
2022-07-13	78.200	80.400	78.200	78.300	70.945	201,605
2022-07-12	80.000	80.000	76.200	76.200	69.043	225,156
2022-07-11	84.400	84.400	80.400	80.400	72.848	216,810
2022-07-08	82.600	85.600	81.400	84.400	76.472	365,444
2022-07-07	78.200	80.500	74.400	79.600	72.123	784,146
2022-07-06	84.500	84.500	78.300	79.600	72.123	197,509
2022-07-05	84.000	85.000	81.300	85.000	77.016	182,657
2022-07-04	80.600	84.600	80.600	82.800	75.023	346,867
2022-07-01	87.800	87.900	80.000	80.600	73.029	563,237
2022-06-30	90.600	90.900	87.700	87.700	79.462	442,902
2022-06-29	93.500	94.700	91.700	92.000	83.358	274,077
2022-06-28	100.50	100.50	95.000	95.400	86.439	251,982
2022-06-27	101.50	102.00	99.900	99.900	90.516	255,095
2022-06-24	98.800	101.50	97.400	99.300	89.973	350,051
2022-06-23	97.000	97.900	95.100	96.800	87.708	297,546
2022-06-22	101.50	101.50	95.100	95.200	86.258	369,753
2022-06-21	97.200	101.00	96.000	100.50	91.060	263,378
2022-06-20	104.00	104.00	94.800	94.800	85.895	721,660
2022-06-17	108.00	108.00	104.50	104.50	94.684	416,889
2022-06-16	123.00	123.00	116.00	117.50	99.215	420,697
2022-06-15	122.50	123.50	120.50	120.50	101.75	235,026
2022-06-14	124.00	124.00	120.50	123.00	103.86	175,589
2022-06-13	123.50	124.00	123.00	123.00	103.86	188,707
2022-06-10	123.00	125.50	123.00	125.50	105.97	138,748
2022-06-09	126.00	126.00	123.50	124.50	105.13	384,153
2022-06-08	130.00	130.00	127.00	127.00	107.24	192,222
2022-06-07	126.50	129.50	126.50	129.00	108.93	140,939
2022-06-06	128.00	129.00	127.00	127.50	107.66	136,752
2022-06-02	129.50	129.50	128.00	128.00	108.08	189,733
2022-06-01	128.00	131.00	128.00	130.00	109.77	498,737
2022-05-31	127.00	127.50	126.00	127.00	107.24	155,601
2022-05-30	125.00	127.50	124.50	127.00	107.24	285,823
2022-05-27	124.00	124.00	122.00	123.50	104.28	134,073
2022-05-26	125.00	125.00	121.50	121.50	102.59	182,174
2022-05-25	122.50	124.50	121.50	124.00	104.70	180,958

← NewerPage 18 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.