Nyquest Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 127.50 | 127.50 | 122.00 | 122.00 | 103.01 | 283,962 |
| 2022-05-23 | 130.00 | 130.00 | 127.00 | 127.00 | 107.24 | 137,530 |
| 2022-05-20 | 131.00 | 131.00 | 128.00 | 128.00 | 108.08 | 220,616 |
| 2022-05-19 | 124.50 | 130.00 | 124.50 | 129.50 | 109.35 | 293,440 |
| 2022-05-18 | 129.00 | 131.00 | 127.00 | 128.00 | 108.08 | 640,700 |
| 2022-05-17 | 125.00 | 128.00 | 125.00 | 127.00 | 107.24 | 275,543 |
| 2022-05-16 | 127.50 | 128.50 | 125.00 | 125.00 | 105.55 | 366,545 |
| 2022-05-13 | 125.00 | 126.50 | 124.50 | 125.50 | 105.97 | 238,383 |
| 2022-05-12 | 125.00 | 127.00 | 122.50 | 122.50 | 103.44 | 440,854 |
| 2022-05-11 | 127.00 | 128.00 | 126.00 | 126.00 | 106.39 | 374,392 |
| 2022-05-10 | 120.00 | 128.00 | 120.00 | 127.00 | 107.24 | 791,918 |
| 2022-05-09 | 128.00 | 129.00 | 123.50 | 123.50 | 104.28 | 817,054 |
| 2022-05-06 | 123.00 | 130.50 | 122.00 | 127.50 | 107.66 | 2,317,115 |
| 2022-05-05 | 123.50 | 124.50 | 121.00 | 122.00 | 103.01 | 444,288 |
| 2022-05-04 | 119.50 | 124.00 | 119.50 | 122.50 | 103.44 | 299,054 |
| 2022-05-03 | 115.50 | 119.50 | 114.50 | 119.00 | 100.48 | 322,758 |
| 2022-04-29 | 117.50 | 117.50 | 115.00 | 115.50 | 97.526 | 231,363 |
| 2022-04-28 | 113.00 | 115.00 | 110.00 | 114.00 | 96.259 | 389,331 |
| 2022-04-27 | 111.00 | 112.50 | 106.50 | 112.50 | 94.993 | 958,641 |
| 2022-04-26 | 122.00 | 122.00 | 117.00 | 117.00 | 98.792 | 216,686 |
| 2022-04-25 | 123.00 | 123.00 | 119.00 | 119.00 | 100.48 | 507,694 |
| 2022-04-22 | 128.50 | 128.50 | 126.00 | 127.00 | 107.24 | 252,622 |
| 2022-04-21 | 129.50 | 132.00 | 128.50 | 130.00 | 109.77 | 227,378 |
| 2022-04-20 | 128.00 | 130.00 | 127.00 | 129.50 | 109.35 | 234,697 |
| 2022-04-19 | 129.00 | 129.00 | 125.50 | 126.00 | 106.39 | 348,221 |
| 2022-04-18 | 128.00 | 128.00 | 125.00 | 126.00 | 106.39 | 383,673 |
| 2022-04-15 | 132.50 | 133.00 | 129.00 | 130.00 | 109.77 | 485,843 |
| 2022-04-14 | 137.50 | 138.50 | 134.50 | 135.00 | 113.99 | 353,486 |
| 2022-04-13 | 136.50 | 138.50 | 136.00 | 137.50 | 116.10 | 198,465 |
| 2022-04-12 | 135.50 | 138.50 | 133.50 | 135.50 | 114.41 | 470,182 |
| 2022-04-11 | 143.00 | 143.00 | 137.00 | 138.00 | 116.52 | 642,834 |
| 2022-04-08 | 143.00 | 145.00 | 142.00 | 143.00 | 120.75 | 436,965 |
| 2022-04-07 | 148.00 | 150.50 | 143.00 | 143.00 | 120.75 | 838,358 |
| 2022-04-06 | 153.00 | 153.00 | 149.00 | 149.50 | 126.23 | 398,018 |
| 2022-04-01 | 151.00 | 154.00 | 151.00 | 154.00 | 130.03 | 440,933 |
| 2022-03-31 | 156.00 | 156.50 | 153.00 | 153.00 | 129.19 | 896,840 |
| 2022-03-30 | 161.50 | 165.50 | 155.00 | 156.50 | 132.15 | 7,282,834 |
| 2022-03-29 | 150.00 | 160.00 | 150.00 | 158.00 | 133.41 | 3,802,769 |
| 2022-03-28 | 148.00 | 148.00 | 145.00 | 146.50 | 123.70 | 297,847 |
| 2022-03-25 | 153.00 | 153.50 | 148.50 | 149.00 | 125.81 | 505,971 |
| 2022-03-24 | 149.00 | 155.00 | 148.00 | 153.00 | 129.19 | 1,617,690 |
| 2022-03-23 | 145.50 | 150.50 | 145.50 | 149.00 | 125.81 | 805,718 |
| 2022-03-22 | 145.00 | 145.50 | 144.00 | 144.50 | 122.01 | 118,683 |
| 2022-03-21 | 143.00 | 146.00 | 143.00 | 144.50 | 122.01 | 257,870 |
| 2022-03-18 | 143.50 | 143.50 | 140.00 | 141.50 | 119.48 | 229,119 |
| 2022-03-17 | 140.50 | 143.00 | 139.00 | 142.50 | 120.32 | 331,417 |
| 2022-03-16 | 142.50 | 142.50 | 136.50 | 137.00 | 115.68 | 326,378 |
| 2022-03-15 | 144.00 | 144.00 | 138.50 | 139.50 | 117.79 | 489,642 |
| 2022-03-14 | 145.50 | 146.50 | 143.50 | 144.00 | 121.59 | 186,540 |
| 2022-03-11 | 148.50 | 148.50 | 145.00 | 145.00 | 122.44 | 279,227 |
| 2022-03-10 | 148.00 | 149.50 | 147.50 | 147.50 | 124.55 | 292,744 |
| 2022-03-09 | 145.00 | 147.00 | 144.00 | 144.50 | 122.01 | 348,714 |
| 2022-03-08 | 145.00 | 149.00 | 143.00 | 143.00 | 120.75 | 687,431 |
| 2022-03-07 | 151.00 | 153.00 | 148.00 | 148.00 | 124.97 | 1,120,711 |
| 2022-03-04 | 151.00 | 153.50 | 150.00 | 150.50 | 127.08 | 501,220 |
| 2022-03-03 | 151.50 | 152.50 | 150.00 | 151.50 | 127.92 | 535,557 |
| 2022-03-02 | 147.50 | 151.50 | 147.50 | 150.50 | 127.08 | 620,025 |
| 2022-03-01 | 148.50 | 149.00 | 147.00 | 147.50 | 124.55 | 417,518 |
| 2022-02-25 | 148.00 | 151.50 | 145.50 | 147.00 | 124.12 | 1,255,985 |
| 2022-02-24 | 148.00 | 149.50 | 146.50 | 148.00 | 124.97 | 642,963 |
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.