Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	37.100	37.100	36.100	36.200	36.200	22,001
2025-07-28	37.000	37.000	36.500	36.650	36.650	39,005
2025-07-25	37.700	37.700	36.600	36.600	36.600	5,007
2025-07-24	36.600	36.600	36.500	36.600	36.600	13,000
2025-07-23	36.500	36.750	36.150	36.600	36.600	27,000
2025-07-22	37.900	38.450	36.500	36.700	36.700	83,000
2025-07-21	35.850	37.500	35.850	37.350	37.350	71,300
2025-07-18	36.100	36.100	35.750	35.900	35.900	26,001
2025-07-17	35.050	36.050	34.400	35.550	35.550	69,001
2025-07-16	33.600	34.250	33.600	34.250	34.250	37,002
2025-07-15	33.800	33.800	33.100	33.450	33.450	33,001
2025-07-14	33.900	34.550	33.750	33.900	33.900	22,004
2025-07-11	33.400	34.500	33.400	34.350	34.350	60,000
2025-07-10	33.550	33.650	33.300	33.600	33.600	17,022
2025-07-09	33.500	34.300	33.400	33.600	33.600	29,000
2025-07-08	33.800	33.950	32.800	33.950	33.950	57,001
2025-07-07	34.200	34.200	33.800	33.950	33.950	13,002
2025-07-04	35.100	35.100	33.800	34.350	34.350	58,001
2025-07-03	35.000	35.100	34.900	35.000	35.000	33,000
2025-07-02	35.300	35.300	34.450	34.800	34.800	77,295
2025-07-01	36.050	36.050	35.100	35.650	35.650	68,000
2025-06-30	36.500	36.500	35.800	36.050	36.050	25,000
2025-06-27	36.000	36.100	36.000	36.100	36.100	20,050
2025-06-26	36.050	36.500	36.050	36.500	36.500	30,001
2025-06-25	36.500	36.500	35.800	36.450	36.450	35,000
2025-06-24	37.000	37.000	36.400	36.600	36.600	22,001
2025-06-23	36.500	37.000	36.500	36.950	36.950	6,000
2025-06-20	37.350	37.350	36.000	37.100	37.100	64,001
2025-06-19	38.200	38.200	37.200	37.200	37.200	66,010
2025-06-18	40.100	40.200	39.500	39.600	37.240	74,085
2025-06-17	39.600	40.050	39.400	40.050	37.663	44,000
2025-06-16	39.750	39.800	39.750	39.800	37.428	2,001
2025-06-13	39.300	39.750	39.300	39.750	37.381	24,002
2025-06-12	39.550	40.250	39.450	40.250	40.250	36,003
2025-06-11	38.600	39.650	38.600	39.550	39.550	21,001
2025-06-10	38.900	39.700	38.900	39.550	39.550	20,000
2025-06-09	39.650	40.500	38.700	38.950	38.950	40,000
2025-06-06	40.300	40.300	39.600	39.850	39.850	20,001
2025-06-05	39.350	39.800	39.050	39.350	39.350	23,002
2025-06-04	38.600	39.000	38.500	38.800	38.800	31,000
2025-06-03	37.400	37.600	37.400	37.550	37.550	9,002
2025-06-02	38.900	38.900	37.150	37.200	37.200	62,002
2025-05-29	39.750	39.750	39.300	39.300	39.300	32,005
2025-05-28	40.650	40.650	39.650	39.650	39.650	43,022
2025-05-27	40.650	40.650	40.000	40.650	40.650	25,000
2025-05-26	40.850	40.950	40.850	40.850	40.850	15,003
2025-05-23	41.850	42.000	41.650	41.650	41.650	9,001
2025-05-22	41.750	41.750	41.500	41.750	41.750	13,270
2025-05-21	41.800	41.800	41.200	41.750	41.750	56,000
2025-05-20	41.850	41.850	40.900	41.800	41.800	29,002
2025-05-19	40.900	41.900	40.900	41.300	41.300	21,000
2025-05-16	40.900	40.950	40.900	40.900	40.900	43,025
2025-05-15	41.400	41.500	40.900	40.900	40.900	31,009
2025-05-14	41.250	41.400	40.900	41.100	41.100	45,133
2025-05-13	41.400	41.500	41.150	41.250	41.250	20,102
2025-05-12	40.800	41.400	40.800	41.000	41.000	21,002
2025-05-09	40.750	40.800	40.100	40.800	40.800	43,000
2025-05-08	40.250	42.050	40.250	40.800	40.800	28,000
2025-05-07	39.800	39.900	39.750	39.900	39.900	19,000
2025-05-06	39.600	40.600	39.600	40.100	40.100	15,001

← NewerPage 6 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.