Nyquest Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.550	48.100	46.550	47.450	47.450	81,074
2026-10-16	49.150	49.150	47.350	47.350	47.350	50,586
2026-10-15	48.500	48.500	47.000	47.500	47.500	93,197
2026-10-14	48.500	49.500	48.500	49.000	49.000	79,001
2026-10-13	49.650	50.300	48.500	48.500	48.500	135,128
2026-10-12	50.900	50.900	49.650	49.750	49.750	150,000
2026-10-08	52.100	52.700	50.900	51.300	51.300	100,600
2026-10-07	52.700	53.900	52.100	52.100	52.100	74,040
2026-10-06	54.500	54.500	52.000	52.700	52.700	95,000
2026-10-05	53.300	53.300	52.000	52.900	52.900	85,000
2026-10-02	52.300	53.300	51.600	53.300	53.300	85,002
2026-10-01	52.400	53.200	52.000	52.400	52.400	106,000
2026-09-30	51.000	51.800	51.000	51.800	51.800	68,000
2026-09-29	50.500	52.000	50.500	50.800	50.800	93,500
2026-09-24	51.400	51.900	50.200	51.300	51.300	63,002
2026-09-23	53.000	53.000	51.300	51.400	51.400	82,010
2026-09-22	52.000	52.700	51.100	51.800	51.800	180,500
2026-09-21	51.500	52.400	51.000	51.100	51.100	141,002
2026-09-18	50.300	51.500	49.800	51.500	51.500	115,000
2026-09-17	50.100	50.200	49.300	49.600	49.600	56,000
2026-09-16	49.050	50.000	49.050	49.600	49.600	78,000
2026-09-15	49.500	49.900	48.800	49.050	49.050	45,000
2026-09-14	49.800	50.700	49.450	49.500	49.500	59,000
2026-09-11	50.800	51.000	49.850	49.850	49.850	71,001
2026-09-10	51.400	51.900	51.300	51.400	51.400	66,001
2026-09-09	52.400	52.500	51.200	51.300	51.300	225,086
2026-09-08	55.500	55.500	53.500	53.600	53.600	92,002
2026-09-07	56.400	56.400	55.000	55.100	55.100	107,010
2026-09-04	55.100	56.000	54.100	56.000	56.000	125,101
2026-09-03	55.500	56.700	54.900	55.000	55.000	188,002
2026-09-02	54.900	55.200	54.700	55.200	55.200	61,014
2026-09-01	54.400	55.100	54.300	55.000	55.000	87,002
2026-08-31	54.000	54.800	53.700	53.800	53.800	65,500
2026-08-28	54.900	55.700	54.500	54.900	54.900	67,500
2026-08-27	55.200	55.400	54.200	54.800	54.800	106,000
2026-08-26	53.900	55.000	53.400	55.000	55.000	155,005
2026-08-25	53.200	53.400	52.400	53.300	53.300	93,000
2026-08-24	54.900	55.500	53.500	53.500	53.500	91,080
2026-08-21	55.200	55.300	54.300	54.800	54.800	71,000
2026-08-20	55.400	55.800	54.000	55.200	55.200	106,000
2026-08-19	54.700	56.000	53.500	55.400	55.400	228,500
2026-08-18	55.600	58.000	54.700	55.300	55.300	363,000
2026-08-17	55.400	55.500	54.300	54.700	54.700	83,001
2026-08-14	55.000	56.000	53.900	54.800	54.800	150,101
2026-08-13	55.400	55.900	53.900	53.900	53.900	105,000
2026-08-12	55.500	55.700	54.700	55.300	55.300	138,001
2026-08-11	55.300	55.300	54.300	54.900	54.900	109,009
2026-08-10	54.500	55.600	54.000	55.200	55.200	228,000
2026-08-07	53.300	54.800	52.200	53.200	53.200	284,000
2026-08-06	50.800	50.800	48.750	50.500	50.500	70,016
2026-08-05	51.100	51.100	50.000	50.000	50.000	78,003
2026-08-04	49.150	49.850	48.850	49.450	49.450	69,200
2026-08-03	49.000	50.700	49.000	49.150	49.150	147,201
2026-07-31	46.450	49.350	46.450	49.150	49.150	139,022
2026-07-30	44.750	48.550	43.900	45.000	45.000	200,001
2026-07-29	45.700	46.250	43.000	44.300	44.300	523,001
2026-07-28	47.550	47.750	46.100	46.300	46.300	206,027
2026-07-27	48.850	49.200	48.100	48.700	48.700	128,000
2026-07-24	51.400	51.400	49.200	49.400	49.400	83,129
2026-07-23	52.100	52.100	49.700	50.200	50.200	147,001

Page 1 of 21 · 1,225 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.