Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	56.600	56.600	56.600	56.600	56.600	0
2024-10-30	57.400	57.600	56.500	56.600	56.600	37,000
2024-10-29	57.000	57.200	56.400	56.600	56.600	35,000
2024-10-28	58.500	58.500	56.600	57.000	57.000	90,000
2024-10-25	59.900	60.000	58.500	58.700	58.700	80,000
2024-10-24	59.000	60.900	58.300	59.100	59.100	230,000
2024-10-23	59.300	59.600	58.400	58.700	58.700	52,000
2024-10-22	58.400	59.400	58.100	58.900	58.900	62,000
2024-10-21	59.000	59.300	58.100	58.700	58.700	65,000
2024-10-18	59.800	59.800	58.000	58.000	58.000	47,000
2024-10-17	60.000	60.000	58.600	59.200	59.200	18,000
2024-10-16	58.300	59.300	58.300	59.000	59.000	11,000
2024-10-15	58.000	59.500	58.000	58.300	58.300	43,000
2024-10-14	59.000	59.000	56.400	57.800	57.800	180,000
2024-10-11	60.600	60.600	59.600	59.900	59.900	121,000
2024-10-09	62.100	62.100	61.100	61.500	61.500	51,000
2024-10-08	62.000	62.600	61.900	62.300	62.300	33,000
2024-10-07	63.000	63.500	62.100	62.800	62.800	62,000
2024-10-04	63.800	63.800	61.900	62.700	62.700	73,000
2024-10-03	63.600	63.600	63.600	63.600	63.600	0
2024-10-02	63.600	63.600	63.600	63.600	63.600	0
2024-10-01	63.900	65.000	63.100	63.600	63.600	77,000
2024-09-30	65.300	65.800	64.000	64.000	64.000	171,000
2024-09-27	65.500	67.800	64.100	64.200	64.200	569,000
2024-09-26	62.100	67.000	62.000	64.700	64.700	510,000
2024-09-25	61.000	61.800	60.500	61.500	61.500	91,000
2024-09-24	61.300	61.300	60.300	60.400	60.400	42,000
2024-09-23	61.500	61.500	60.100	60.300	60.300	31,000
2024-09-20	60.700	60.900	59.900	60.300	60.300	15,000
2024-09-19	58.500	59.800	58.500	59.800	59.800	32,000
2024-09-18	60.000	60.000	58.500	58.500	58.500	27,000
2024-09-16	59.700	60.900	59.700	59.700	59.700	19,000
2024-09-13	59.000	60.100	59.000	59.700	59.700	37,000
2024-09-12	57.800	59.000	57.800	58.900	58.900	29,000
2024-09-11	59.500	59.500	57.500	57.700	57.700	20,000
2024-09-10	58.600	59.000	57.000	57.500	57.500	46,000
2024-09-09	59.500	59.800	58.000	59.800	59.800	23,000
2024-09-06	61.200	61.200	59.400	59.800	59.800	26,000
2024-09-05	60.800	60.800	59.300	59.300	59.300	9,000
2024-09-04	58.800	59.100	57.000	58.800	58.800	38,000
2024-09-03	61.000	61.300	60.700	60.700	60.700	36,000
2024-09-02	62.800	62.800	61.000	61.300	61.300	30,000
2024-08-30	62.900	62.900	61.600	62.000	62.000	29,000
2024-08-29	61.700	62.000	61.500	61.600	61.600	15,000
2024-08-28	63.100	63.100	61.700	61.700	61.700	34,000
2024-08-27	61.400	61.700	61.400	61.700	61.700	24,000
2024-08-26	61.600	62.200	61.600	61.900	61.900	41,000
2024-08-23	62.000	62.100	61.000	62.100	62.100	35,000
2024-08-22	62.000	62.700	61.600	62.000	62.000	21,000
2024-08-21	62.200	62.200	62.000	62.000	62.000	27,000
2024-08-20	63.000	63.600	62.100	62.400	62.400	30,000
2024-08-19	63.900	63.900	62.100	62.900	62.900	43,000
2024-08-16	64.700	64.800	62.900	63.200	63.200	80,000
2024-08-15	62.900	64.600	62.000	63.200	63.200	116,000
2024-08-14	62.500	63.200	61.500	62.900	62.900	150,000
2024-08-13	61.200	63.400	60.100	61.500	61.500	224,000
2024-08-12	60.400	62.000	58.500	59.700	59.700	348,000
2024-08-09	58.700	59.600	58.400	59.600	59.600	408,000
2024-08-08	54.600	55.200	52.900	54.200	54.200	41,000
2024-08-07	51.100	55.000	51.100	54.600	54.600	81,000

← NewerPage 9 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.