Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.650	36.150	35.600	35.900	35.900	70,000
2025-10-22	35.200	36.250	35.000	35.500	35.500	78,006
2025-10-21	34.900	35.300	34.550	35.150	35.150	53,005
2025-10-20	35.050	35.200	34.800	34.850	34.850	24,042
2025-10-17	35.050	35.750	35.000	35.050	35.050	47,001
2025-10-16	34.950	35.000	34.600	35.000	35.000	29,002
2025-10-15	34.500	34.900	34.450	34.900	34.900	23,005
2025-10-14	35.350	35.350	34.350	34.550	34.550	45,403
2025-10-13	33.900	36.200	33.900	35.400	35.400	63,000
2025-10-09	34.750	35.100	34.750	35.050	35.050	36,000
2025-10-08	35.200	35.200	35.000	35.200	35.200	8,045
2025-10-07	35.300	35.300	34.600	35.250	35.250	70,102
2025-10-03	35.300	35.400	34.850	35.350	35.350	46,000
2025-10-02	36.700	36.700	35.400	35.650	35.650	37,003
2025-10-01	35.750	36.300	35.250	36.300	36.300	39,090
2025-09-30	36.000	36.000	35.600	36.000	36.000	29,001
2025-09-29	36.000	36.000	36.000	36.000	36.000	0
2025-09-26	36.850	36.850	35.700	36.000	36.000	31,200
2025-09-25	36.500	36.800	36.350	36.400	36.400	18,018
2025-09-24	36.300	36.500	36.000	36.500	36.500	26,512
2025-09-23	37.000	37.000	36.100	36.200	36.200	50,000
2025-09-22	37.500	37.500	36.700	36.800	36.800	70,002
2025-09-19	36.800	37.750	36.650	37.000	37.000	223,000
2025-09-18	36.550	37.400	35.700	36.600	36.600	235,263
2025-09-17	36.500	36.500	35.600	35.700	35.700	51,251
2025-09-16	36.950	36.950	35.050	36.150	36.150	138,000
2025-09-15	34.600	37.150	34.600	36.300	36.300	313,101
2025-09-12	35.150	35.150	34.300	34.550	34.550	67,008
2025-09-11	35.050	35.050	33.950	33.950	33.950	53,040
2025-09-10	35.500	35.500	35.000	35.000	35.000	28,100
2025-09-09	35.250	35.750	35.100	35.100	35.100	50,000
2025-09-08	35.850	35.900	35.100	35.100	35.100	81,006
2025-09-05	38.000	38.000	35.500	35.850	35.850	527,000
2025-09-04	33.900	36.950	33.900	36.950	36.950	651,001
2025-09-03	33.200	34.000	33.200	33.600	33.600	55,051
2025-09-02	33.400	33.750	33.300	33.600	33.600	38,001
2025-09-01	33.550	33.750	32.800	33.750	33.750	58,394
2025-08-29	33.950	33.950	33.650	33.650	33.650	27,032
2025-08-28	34.000	34.100	33.950	33.950	33.950	35,049
2025-08-27	34.600	34.600	34.100	34.100	34.100	60,000
2025-08-26	33.550	34.900	33.550	34.400	34.400	94,020
2025-08-25	33.700	33.800	33.400	33.550	33.550	86,001
2025-08-22	33.700	33.800	33.550	33.600	33.600	32,220
2025-08-21	34.650	34.650	34.000	34.300	34.300	24,001
2025-08-20	34.150	34.150	33.600	34.000	34.000	48,000
2025-08-19	34.900	34.900	34.100	34.100	34.100	31,008
2025-08-18	34.000	34.100	33.600	33.950	33.950	61,687
2025-08-15	33.750	34.000	33.700	33.950	33.950	37,466
2025-08-14	34.100	34.150	33.800	34.050	34.050	102,000
2025-08-13	34.450	34.500	34.150	34.200	34.200	59,000
2025-08-12	34.100	34.600	34.100	34.450	34.450	30,011
2025-08-11	35.700	35.700	34.450	34.600	34.600	78,000
2025-08-08	36.150	36.400	34.550	35.600	35.600	136,001
2025-08-07	36.550	36.550	36.300	36.400	36.400	32,001
2025-08-06	36.750	36.750	36.350	36.500	36.500	50,001
2025-08-05	36.650	36.950	36.550	36.650	36.650	62,003
2025-08-04	36.200	36.800	36.200	36.600	36.600	26,002
2025-08-01	36.000	36.000	36.000	36.000	36.000	37,391
2025-07-31	36.500	36.500	35.450	36.000	36.000	35,000
2025-07-30	36.200	36.900	36.000	36.800	36.800	32,000

← NewerPage 5 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.