Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.600	55.600	51.700	53.300	53.300	328,002
2026-04-27	56.600	59.000	52.300	52.600	52.600	1,080,460
2026-04-24	56.500	59.200	55.600	55.700	55.700	385,100
2026-04-23	58.900	60.900	53.000	55.700	55.700	848,400
2026-04-22	53.100	58.300	52.400	58.300	58.300	946,672
2026-04-21	53.400	54.700	52.300	53.000	53.000	335,000
2026-04-20	54.700	54.700	53.000	53.500	53.500	235,005
2026-04-17	54.300	55.600	53.400	54.300	54.300	274,067
2026-04-16	53.700	54.000	52.100	53.400	53.400	249,022
2026-04-15	54.500	54.700	52.900	53.400	53.400	447,399
2026-04-14	52.400	55.000	51.700	53.300	53.300	562,059
2026-04-13	52.800	52.800	50.100	52.300	52.300	917,444
2026-04-10	48.000	49.700	48.000	49.200	49.200	558,050
2026-04-09	48.300	49.300	47.050	47.450	47.450	476,065
2026-04-08	48.000	48.700	46.550	48.700	48.700	342,000
2026-04-07	43.550	44.450	43.200	44.300	44.300	63,050
2026-04-02	44.900	44.950	42.800	43.100	43.100	90,005
2026-04-01	43.050	44.500	43.050	44.500	44.500	136,183
2026-03-31	43.400	44.500	42.350	42.600	42.600	143,006
2026-03-30	45.200	45.200	43.400	43.700	43.700	97,006
2026-03-27	46.500	46.850	44.800	45.400	45.400	201,453
2026-03-26	47.500	48.400	47.000	47.300	47.300	109,004
2026-03-25	47.850	47.850	47.200	47.500	47.500	68,012
2026-03-24	48.350	48.500	46.450	46.950	46.950	123,008
2026-03-23	47.800	48.750	46.700	47.000	47.000	243,039
2026-03-20	48.900	49.700	47.800	48.250	48.250	345,206
2026-03-19	47.800	49.250	47.600	47.800	47.800	212,024
2026-03-18	46.750	50.400	46.750	48.500	48.500	532,013
2026-03-17	45.950	46.900	45.950	46.700	46.700	172,034
2026-03-16	46.100	47.350	45.000	45.900	45.900	119,024
2026-03-13	44.650	45.900	44.100	45.900	45.900	108,215
2026-03-12	45.400	46.100	44.700	44.700	44.700	134,022
2026-03-11	43.650	45.500	43.650	45.000	45.000	155,010
2026-03-10	44.850	45.050	43.500	44.950	44.950	109,008
2026-03-09	42.150	43.750	42.150	43.200	43.200	158,021
2026-03-06	44.200	46.550	44.200	46.500	46.500	175,107
2026-03-05	44.650	46.800	44.600	44.900	44.900	165,032
2026-03-04	45.300	45.800	43.900	44.100	44.100	230,239
2026-03-03	49.500	50.800	45.800	46.750	46.750	543,009
2026-03-02	47.150	49.400	45.850	49.300	49.300	524,322
2026-02-26	47.650	50.000	47.650	48.100	48.100	370,168
2026-02-25	48.400	48.850	47.100	47.800	47.800	552,062
2026-02-24	46.450	49.500	46.450	48.400	48.400	1,885,738
2026-02-23	43.300	46.050	43.300	46.050	46.050	666,219
2026-02-11	43.100	44.500	41.050	41.900	41.900	621,140
2026-02-10	39.700	43.000	39.350	41.650	41.650	571,012
2026-02-09	40.100	40.200	38.400	39.150	39.150	198,012
2026-02-06	39.050	40.300	38.150	38.950	38.950	323,027
2026-02-05	37.450	38.300	37.150	37.700	37.700	117,002
2026-02-04	37.850	38.200	37.250	37.900	37.900	57,003
2026-02-03	38.150	38.150	36.800	37.800	37.800	94,006
2026-02-02	38.700	39.350	37.100	37.100	37.100	118,042
2026-01-30	38.450	38.950	37.200	38.900	38.900	162,004
2026-01-29	40.000	40.100	38.500	38.950	38.950	280,003
2026-01-28	39.400	41.650	39.400	40.300	40.300	1,089,101
2026-01-27	38.850	39.550	37.100	37.900	37.900	247,010
2026-01-26	37.300	38.550	37.300	38.400	38.400	195,102
2026-01-23	36.650	37.500	36.450	37.300	37.300	213,290
2026-01-22	36.000	36.700	36.000	36.400	36.400	82,101
2026-01-21	36.350	36.350	35.600	35.600	35.600	78,404

← NewerPage 3 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.