Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	146.00	152.00	145.50	151.50	127.92	702,780
2022-02-22	147.00	147.00	143.00	144.50	122.01	418,480
2022-02-21	147.50	148.00	146.00	147.00	124.12	200,804
2022-02-18	147.00	148.00	145.50	147.50	124.55	265,665
2022-02-17	150.00	150.50	147.00	147.00	124.12	323,026
2022-02-16	149.50	150.50	149.00	149.50	126.23	240,449
2022-02-15	146.50	149.50	146.50	147.00	124.12	220,637
2022-02-14	151.50	151.50	146.50	147.50	124.55	512,286
2022-02-11	152.00	154.00	152.00	152.00	128.35	378,923
2022-02-10	155.50	157.50	153.50	154.00	130.03	681,976
2022-02-09	154.00	156.50	152.50	155.00	130.88	426,038
2022-02-08	150.00	154.00	150.00	154.00	130.03	462,500
2022-02-07	151.50	152.00	147.50	150.00	126.66	235,183
2022-01-26	149.00	151.00	148.00	149.00	125.81	298,667
2022-01-25	147.50	151.50	147.50	149.00	125.81	255,203
2022-01-24	147.50	152.00	144.50	151.00	127.50	504,317
2022-01-21	150.00	151.00	148.00	148.50	125.39	329,091
2022-01-20	151.50	152.00	150.00	151.50	127.92	173,571
2022-01-19	151.50	154.00	150.00	150.50	127.08	534,378
2022-01-18	151.00	160.00	151.00	153.00	129.19	1,421,989
2022-01-17	149.50	153.50	147.00	153.00	129.19	503,538
2022-01-14	148.50	148.50	143.50	147.00	124.12	682,988
2022-01-13	151.00	151.50	149.00	149.50	126.23	423,141
2022-01-12	154.50	155.00	150.00	151.00	127.50	550,582
2022-01-11	155.50	156.50	151.00	153.00	129.19	658,070
2022-01-10	155.00	158.00	154.00	156.00	131.72	448,258
2022-01-07	164.00	164.50	154.50	155.00	130.88	1,893,264
2022-01-06	161.00	163.00	160.00	162.50	137.21	1,359,233
2022-01-05	163.50	164.50	159.50	160.50	135.52	1,691,451
2022-01-04	159.00	162.00	157.50	160.50	135.52	960,606
2022-01-03	156.00	157.50	155.00	157.50	132.99	331,779
2021-12-30	154.50	155.00	153.50	155.00	130.88	240,810
2021-12-29	154.50	156.00	154.50	154.50	130.46	244,599
2021-12-28	158.00	158.00	155.00	155.00	130.88	325,930
2021-12-27	155.50	157.50	154.50	156.50	132.15	261,605
2021-12-24	159.00	159.50	155.00	155.50	131.30	516,800
2021-12-23	162.50	163.00	158.00	158.00	133.41	1,016,463
2021-12-22	157.00	166.00	157.00	159.00	134.26	4,055,285
2021-12-21	154.00	160.50	153.50	156.00	131.72	1,904,782
2021-12-20	153.50	155.00	150.00	150.00	126.66	406,514
2021-12-17	155.00	156.00	153.00	153.00	129.19	411,108
2021-12-16	154.50	159.50	154.50	157.00	132.57	829,627
2021-12-15	151.00	154.00	151.00	153.00	129.19	352,444
2021-12-14	160.00	160.00	151.50	151.50	127.92	985,329
2021-12-13	156.00	157.50	155.00	156.00	131.72	307,567
2021-12-10	155.50	158.00	154.50	155.00	130.88	470,368
2021-12-09	159.50	160.50	156.50	156.50	132.15	591,279
2021-12-08	161.50	162.50	158.00	158.50	133.83	763,858
2021-12-07	163.00	165.50	158.50	158.50	133.83	1,359,806
2021-12-06	170.00	170.50	161.00	161.00	135.95	3,854,528
2021-12-03	156.50	165.50	156.00	165.50	139.74	2,083,599
2021-12-02	159.00	160.50	155.00	155.00	130.88	850,886
2021-12-01	156.00	160.00	154.00	160.00	135.10	657,767
2021-11-30	158.00	160.00	157.00	157.50	132.99	880,474
2021-11-29	149.00	157.00	147.00	154.00	130.03	1,072,701
2021-11-26	155.50	156.00	152.00	152.00	128.35	928,019
2021-11-25	159.50	160.50	155.00	155.00	130.88	505,538
2021-11-24	157.00	159.00	154.00	158.00	133.41	713,170
2021-11-23	161.50	163.50	156.00	157.00	132.57	1,432,672
2021-11-22	161.00	163.50	159.50	161.00	135.95	687,355

← NewerPage 20 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.