Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.750	36.800	36.300	36.400	36.400	95,014
2026-01-19	36.150	36.750	36.150	36.500	36.500	68,021
2026-01-16	35.750	36.450	35.750	36.150	36.150	110,000
2026-01-15	35.700	36.000	35.600	35.700	35.700	38,003
2026-01-14	35.900	35.900	35.550	35.700	35.700	137,001
2026-01-13	35.850	35.950	35.100	35.400	35.400	64,000
2026-01-12	35.350	35.500	35.100	35.100	35.100	55,005
2026-01-09	35.300	35.600	35.100	35.350	35.350	36,003
2026-01-08	35.000	36.050	35.000	35.500	35.500	67,000
2026-01-07	35.300	35.500	34.650	34.950	34.950	68,001
2026-01-06	34.950	35.400	34.700	34.950	34.950	90,002
2026-01-05	36.400	36.400	34.650	34.950	34.950	143,005
2026-01-02	36.600	36.600	35.700	36.300	36.300	55,053
2025-12-31	36.300	36.650	35.750	36.100	36.100	42,003
2025-12-30	36.650	36.650	35.550	36.300	36.300	56,004
2025-12-29	37.050	37.050	36.250	36.300	36.300	39,003
2025-12-26	37.250	37.300	36.200	36.600	36.600	26,003
2025-12-24	36.000	36.900	36.000	36.700	36.700	79,001
2025-12-23	35.800	36.200	35.600	35.850	35.850	36,012
2025-12-22	36.000	36.450	35.550	35.600	35.600	30,007
2025-12-19	36.000	36.200	35.850	35.850	35.850	44,200
2025-12-18	36.450	36.450	35.550	35.900	35.900	24,005
2025-12-17	36.450	36.500	36.000	36.000	36.000	33,002
2025-12-16	36.350	36.750	35.500	36.000	36.000	41,001
2025-12-15	36.000	36.550	36.000	36.300	36.300	16,001
2025-12-12	37.000	37.000	36.000	36.300	36.300	62,045
2025-12-11	37.450	37.450	36.350	36.550	36.550	42,006
2025-12-10	36.950	36.950	36.550	36.950	36.950	36,060
2025-12-09	36.650	37.350	36.650	37.000	37.000	40,011
2025-12-08	37.900	37.900	37.300	37.450	37.450	32,002
2025-12-05	38.300	38.550	37.500	37.500	37.500	38,000
2025-12-04	37.850	38.800	37.700	37.900	37.900	106,026
2025-12-03	36.450	38.350	36.450	37.100	37.100	147,001
2025-12-02	35.900	36.250	35.800	35.950	35.950	30,007
2025-12-01	36.450	36.450	35.800	35.900	35.900	39,001
2025-11-28	36.650	36.800	36.150	36.400	36.400	54,002
2025-11-27	36.050	36.200	36.000	36.100	36.100	25,000
2025-11-26	35.900	36.950	35.900	36.000	36.000	60,004
2025-11-25	35.950	36.000	35.350	35.600	35.600	34,001
2025-11-24	36.450	36.450	35.050	35.350	35.350	44,159
2025-11-21	35.050	35.750	34.800	35.650	35.650	55,021
2025-11-20	36.350	36.600	35.850	35.850	35.850	76,069
2025-11-19	36.750	36.800	35.400	35.400	35.400	54,000
2025-11-18	37.700	38.000	35.800	35.800	35.800	159,080
2025-11-17	39.650	39.950	38.250	38.250	38.250	105,588
2025-11-14	39.900	40.500	39.650	39.650	39.650	97,000
2025-11-13	41.200	41.200	39.750	40.000	40.000	125,001
2025-11-12	38.800	41.450	38.800	40.300	40.300	285,000
2025-11-11	40.200	40.900	38.300	38.300	38.300	102,000
2025-11-10	38.400	41.000	38.400	39.550	39.550	156,001
2025-11-07	38.600	38.700	37.750	38.350	38.350	86,001
2025-11-06	40.350	40.400	38.500	38.750	38.750	100,046
2025-11-05	38.100	40.100	37.150	39.000	39.000	143,005
2025-11-04	40.000	40.400	38.200	38.200	38.200	190,001
2025-11-03	41.450	42.100	39.900	40.000	40.000	279,004
2025-10-31	40.900	43.500	40.900	41.250	41.250	534,004
2025-10-30	42.300	42.350	40.500	40.500	40.500	259,003
2025-10-29	40.800	43.800	40.050	41.100	41.100	689,095
2025-10-28	41.050	41.900	39.450	40.800	40.800	1,092,006
2025-10-27	36.600	39.450	36.350	39.450	39.450	576,001

← NewerPage 4 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.