Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	48.000	49.450	48.000	48.700	48.700	15,001
2025-02-03	48.750	48.800	47.550	48.700	48.700	17,161
2025-01-22	47.650	49.500	47.600	49.150	49.150	61,000
2025-01-21	47.000	47.350	47.000	47.300	47.300	21,000
2025-01-20	47.100	47.100	46.700	46.900	46.900	17,000
2025-01-17	46.950	47.250	45.700	46.700	46.700	42,000
2025-01-16	47.350	47.350	46.600	46.950	46.950	25,000
2025-01-15	46.050	46.800	46.050	46.450	46.450	16,000
2025-01-14	46.450	46.450	45.250	46.000	46.000	57,000
2025-01-13	48.250	49.450	46.000	46.000	46.000	77,000
2025-01-10	49.200	49.300	48.650	48.750	48.750	19,000
2025-01-09	49.350	51.000	49.100	49.150	49.150	76,000
2025-01-08	49.350	49.600	49.000	49.500	49.500	36,000
2025-01-07	49.700	50.000	49.600	49.600	49.600	10,000
2025-01-06	49.650	50.200	49.650	49.900	49.900	36,000
2025-01-03	49.800	49.900	49.350	49.600	49.600	15,000
2025-01-02	49.700	49.750	49.700	49.700	49.700	15,000
2024-12-31	50.100	50.100	49.800	49.800	49.800	28,000
2024-12-30	50.400	50.600	50.000	50.000	50.000	48,000
2024-12-27	51.000	51.000	50.300	50.800	50.800	17,000
2024-12-26	50.400	51.800	50.400	50.800	50.800	20,000
2024-12-25	50.400	50.800	50.100	50.600	50.600	33,000
2024-12-24	50.400	50.900	50.400	50.400	50.400	28,000
2024-12-23	50.300	50.300	49.800	49.900	49.900	38,000
2024-12-20	50.600	50.600	49.800	49.800	49.800	119,000
2024-12-19	50.100	50.800	50.000	50.600	50.600	42,000
2024-12-18	50.900	51.100	50.600	51.000	51.000	22,000
2024-12-17	50.500	51.400	50.400	50.900	50.900	23,000
2024-12-16	52.600	53.200	50.000	50.400	50.400	86,000
2024-12-13	53.400	53.400	52.100	52.100	52.100	22,000
2024-12-12	53.200	53.900	52.300	53.900	53.900	34,000
2024-12-11	55.000	55.300	53.100	53.800	53.800	49,000
2024-12-10	56.400	56.400	53.900	54.900	54.900	33,000
2024-12-09	53.800	57.200	53.800	55.500	55.500	159,000
2024-12-06	53.100	54.500	53.100	53.100	53.100	66,000
2024-12-05	52.900	52.900	52.300	52.800	52.800	20,000
2024-12-04	51.800	52.600	51.800	52.600	52.600	33,000
2024-12-03	52.400	52.400	51.400	51.800	51.800	16,000
2024-12-02	51.900	52.500	51.200	51.300	51.300	67,000
2024-11-29	51.100	52.300	51.100	52.000	52.000	18,000
2024-11-28	50.700	51.200	50.700	51.200	51.200	13,000
2024-11-27	52.400	52.400	51.200	51.500	51.500	32,000
2024-11-26	52.200	52.400	52.100	52.400	52.400	28,000
2024-11-25	52.400	52.900	52.300	52.600	52.600	24,000
2024-11-22	52.400	54.200	52.200	54.200	54.200	23,000
2024-11-21	51.900	52.400	51.500	51.900	51.900	40,000
2024-11-20	51.600	52.200	51.400	52.200	52.200	31,512
2024-11-19	51.200	52.200	51.200	51.700	51.700	29,000
2024-11-18	52.000	52.000	51.200	51.400	51.400	29,000
2024-11-15	52.500	52.500	51.400	52.000	52.000	46,000
2024-11-14	53.300	53.300	51.700	51.700	51.700	43,000
2024-11-13	53.200	53.300	52.300	52.400	52.400	73,000
2024-11-12	53.700	54.300	53.200	53.200	53.200	60,000
2024-11-11	55.800	56.500	53.900	54.600	54.600	77,000
2024-11-08	57.800	57.800	56.300	56.500	56.500	45,000
2024-11-07	57.400	57.900	56.900	57.800	57.800	30,000
2024-11-06	57.100	57.400	57.000	57.300	57.300	23,000
2024-11-05	57.000	57.400	57.000	57.100	57.100	18,000
2024-11-04	56.800	57.000	56.600	56.900	56.900	17,000
2024-11-01	56.800	57.000	56.500	56.700	56.700	36,000

← NewerPage 8 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.