Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.100	52.100	49.700	50.200	50.200	147,001
2026-07-22	52.600	53.100	51.000	51.000	51.000	103,102
2026-07-21	50.900	51.400	50.600	51.300	51.300	115,424
2026-07-20	51.400	52.000	48.800	49.850	49.850	307,379
2026-07-17	54.400	54.400	51.200	51.400	51.400	312,423
2026-07-16	60.300	60.300	56.800	56.800	56.800	282,099
2026-07-15	61.300	61.500	60.200	60.400	60.400	150,000
2026-07-14	63.500	65.000	57.500	60.200	60.200	405,001
2026-07-13	66.800	67.000	62.100	63.800	63.800	350,101
2026-07-10	65.400	65.400	65.400	65.400	65.400	0
2026-07-09	64.600	67.900	64.600	65.400	65.400	421,001
2026-07-08	65.500	65.900	63.500	64.300	64.300	573,150
2026-07-07	69.500	69.500	65.100	65.500	65.500	435,400
2026-07-06	67.700	69.600	67.700	69.000	69.000	470,181
2026-07-03	66.000	68.300	66.000	67.600	67.600	412,000
2026-07-02	64.700	69.700	64.300	67.700	67.700	486,110
2026-07-01	65.900	67.800	64.300	65.100	65.100	357,002
2026-06-30	63.400	64.900	63.200	64.600	64.600	145,958
2026-06-29	63.100	64.500	62.600	62.900	62.900	207,458
2026-06-26	66.200	66.400	62.700	62.900	62.900	455,003
2026-06-25	69.000	69.200	66.200	66.200	66.200	452,003
2026-06-24	69.000	70.300	66.900	69.000	69.000	796,504
2026-06-23	71.500	72.300	66.200	68.600	68.600	1,312,005
2026-06-22	70.300	72.200	68.600	69.200	69.200	1,428,188
2026-06-18	68.000	70.500	66.500	69.200	69.200	1,125,040
2026-06-17	67.000	68.700	65.600	67.400	67.400	2,064,110
2026-06-16	63.600	69.000	60.500	68.800	67.800	3,106,213
2026-06-15	59.000	63.600	58.300	63.600	62.676	1,447,001
2026-06-12	57.900	59.800	57.300	57.900	57.058	532,107
2026-06-11	51.800	57.400	51.800	56.500	55.679	719,090
2026-06-10	52.500	53.900	51.500	52.600	51.836	337,002
2026-06-09	51.900	53.100	51.100	51.400	51.400	219,003
2026-06-08	51.500	53.600	50.900	51.000	51.000	377,011
2026-06-05	56.500	57.700	55.500	56.500	56.500	175,100
2026-06-04	57.100	57.800	56.000	57.700	57.700	123,200
2026-06-03	56.700	57.800	56.200	57.100	57.100	174,004
2026-06-02	57.200	57.400	55.700	57.000	57.000	260,501
2026-06-01	59.300	60.500	57.200	57.200	57.200	290,009
2026-05-29	59.000	59.800	57.600	59.100	59.100	328,006
2026-05-28	59.700	62.500	58.400	59.000	59.000	1,061,210
2026-05-27	58.500	58.800	57.000	58.800	58.800	418,305
2026-05-26	58.200	59.300	56.500	57.800	57.800	271,001
2026-05-25	59.300	59.300	56.900	57.200	57.200	391,000
2026-05-22	56.800	58.800	56.800	58.000	58.000	466,103
2026-05-21	54.600	56.400	54.000	56.100	56.100	456,005
2026-05-20	51.200	54.100	51.200	54.000	54.000	293,115
2026-05-19	54.800	54.800	51.200	51.200	51.200	239,147
2026-05-18	51.900	54.700	51.100	53.900	53.900	429,221
2026-05-15	54.400	55.800	52.100	52.100	52.100	518,061
2026-05-14	55.000	55.800	54.600	55.000	55.000	230,004
2026-05-13	56.200	57.000	54.500	54.700	54.700	429,008
2026-05-12	58.900	58.900	55.500	56.100	56.100	587,297
2026-05-11	56.900	59.800	54.900	58.500	58.500	694,005
2026-05-08	55.000	58.600	54.700	55.800	55.800	1,117,287
2026-05-07	54.500	55.200	53.600	54.600	54.600	359,200
2026-05-06	55.700	55.700	53.200	53.800	53.800	197,004
2026-05-05	54.000	55.300	53.800	54.400	54.400	300,040
2026-05-04	54.400	56.100	53.300	54.000	54.000	307,011
2026-04-30	54.100	54.600	52.500	53.200	53.200	216,002
2026-04-29	52.700	54.500	52.700	53.100	53.100	112,200

← NewerPage 2 of 21 · 1,226 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.