Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.200	41.200	39.550	39.550	39.550	45,077
2025-05-02	41.250	41.600	41.200	41.200	41.200	14,003
2025-04-30	41.300	41.300	40.700	40.900	40.900	29,002
2025-04-29	41.300	41.900	41.150	41.750	41.750	13,001
2025-04-28	39.900	41.000	39.900	41.000	41.000	20,000
2025-04-25	40.150	40.300	40.000	40.000	40.000	36,001
2025-04-24	40.150	40.150	39.600	39.950	39.950	18,062
2025-04-23	39.500	39.950	38.600	39.400	39.400	52,001
2025-04-22	39.000	39.050	38.250	38.250	38.250	21,002
2025-04-21	39.950	39.950	38.850	38.850	38.850	23,002
2025-04-18	40.550	40.600	39.950	39.950	39.950	30,002
2025-04-17	40.350	40.350	39.150	40.100	40.100	9,002
2025-04-16	39.150	40.650	39.150	40.350	40.350	20,003
2025-04-15	41.000	41.000	39.800	40.550	40.550	42,003
2025-04-14	39.000	39.300	38.400	38.700	38.700	65,006
2025-04-11	34.200	38.500	34.200	37.400	37.400	79,000
2025-04-10	35.350	36.000	35.250	36.000	36.000	84,001
2025-04-09	34.650	35.600	32.750	32.750	32.750	181,026
2025-04-08	36.550	37.400	36.350	36.350	36.350	183,001
2025-04-07	40.350	40.350	40.350	40.350	40.350	58,455
2025-04-02	44.450	44.800	44.450	44.800	44.800	29,758
2025-04-01	44.750	44.750	44.150	44.300	44.300	31,000
2025-03-31	46.500	46.500	43.450	43.600	43.600	274,092
2025-03-28	48.900	48.900	47.200	47.750	47.750	88,011
2025-03-27	49.100	49.500	48.800	49.500	49.500	34,016
2025-03-26	49.900	49.900	49.700	49.700	49.700	9,006
2025-03-25	49.900	49.900	49.350	49.900	49.900	11,009
2025-03-24	49.750	50.500	49.500	49.900	49.900	13,064
2025-03-21	50.500	50.500	49.700	49.700	49.700	17,020
2025-03-20	49.150	50.800	49.100	50.800	50.800	21,010
2025-03-19	49.800	49.800	49.050	49.050	49.050	16,086
2025-03-18	49.900	50.000	49.900	49.900	49.900	23,019
2025-03-17	49.950	49.950	49.600	49.950	49.950	6,028
2025-03-14	49.300	50.000	49.150	50.000	50.000	12,033
2025-03-13	49.300	50.000	49.250	49.300	49.300	14,004
2025-03-12	49.000	50.100	49.000	49.250	49.250	17,006
2025-03-11	48.850	49.300	48.850	49.000	49.000	35,008
2025-03-10	50.000	50.100	49.500	50.100	50.100	37,003
2025-03-07	50.100	50.300	50.100	50.100	50.100	23,016
2025-03-06	50.800	50.800	50.300	50.400	50.400	24,007
2025-03-05	50.700	50.900	50.600	50.800	50.800	17,008
2025-03-04	50.100	50.700	50.100	50.700	50.700	12,110
2025-03-03	50.700	51.000	50.600	50.900	50.900	27,009
2025-02-27	52.000	52.000	51.300	51.500	51.500	30,028
2025-02-26	52.000	53.000	52.000	52.500	52.500	38,312
2025-02-25	52.400	52.500	51.600	52.500	52.500	41,012
2025-02-24	52.000	52.700	52.000	52.400	52.400	44,026
2025-02-21	51.500	52.000	51.100	52.000	52.000	40,003
2025-02-20	52.300	52.300	51.500	51.800	51.800	50,023
2025-02-19	51.300	52.200	51.300	51.700	51.700	62,037
2025-02-18	51.000	51.000	50.400	50.900	50.900	46,009
2025-02-17	49.000	50.800	49.000	50.000	50.000	72,015
2025-02-14	49.200	49.200	48.350	48.900	48.900	23,007
2025-02-13	48.300	49.200	48.200	49.150	49.150	28,009
2025-02-12	48.800	49.050	48.200	48.200	48.200	13,003
2025-02-11	48.250	49.050	48.050	49.050	49.050	15,003
2025-02-10	48.050	48.400	48.050	48.200	48.200	20,010
2025-02-07	49.400	49.700	49.400	49.650	49.650	20,006
2025-02-06	49.500	49.500	49.050	49.500	49.500	15,884
2025-02-05	49.800	49.800	48.750	49.050	49.050	23,012

← NewerPage 7 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.