Nano Electronics and Micro System Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 103.00 | 104.00 | 103.00 | 104.00 | 98.485 | 31,500 |
| 2026-01-19 | 105.00 | 105.00 | 103.50 | 104.00 | 98.485 | 27,300 |
| 2026-01-16 | 102.00 | 104.50 | 100.00 | 102.50 | 97.065 | 113,499 |
| 2026-01-15 | 99.900 | 100.00 | 98.500 | 99.900 | 94.603 | 14,910 |
| 2026-01-14 | 99.000 | 100.00 | 98.100 | 99.900 | 94.603 | 22,050 |
| 2026-01-13 | 101.50 | 101.50 | 96.200 | 96.200 | 91.099 | 48,300 |
| 2026-01-12 | 97.000 | 101.00 | 97.000 | 98.500 | 93.277 | 58,800 |
| 2026-01-09 | 98.500 | 98.500 | 96.400 | 96.400 | 91.288 | 12,810 |
| 2026-01-08 | 96.300 | 99.000 | 96.200 | 99.000 | 93.751 | 31,657 |
| 2026-01-07 | 95.500 | 98.000 | 95.500 | 95.600 | 90.531 | 37,905 |
| 2026-01-06 | 95.900 | 96.900 | 94.000 | 95.500 | 90.436 | 22,050 |
| 2026-01-05 | 102.50 | 102.50 | 92.300 | 93.700 | 88.732 | 94,612 |
| 2026-01-02 | 103.50 | 104.00 | 102.00 | 102.50 | 97.065 | 61,950 |
| 2025-12-31 | 104.50 | 104.50 | 101.00 | 103.50 | 98.012 | 88,200 |
| 2025-12-30 | 101.50 | 104.50 | 101.00 | 102.00 | 96.592 | 139,686 |
| 2025-12-29 | 97.800 | 104.00 | 97.000 | 101.50 | 96.118 | 121,901 |
| 2025-12-26 | 98.800 | 98.800 | 94.500 | 95.400 | 90.341 | 49,386 |
| 2025-12-24 | 91.000 | 98.600 | 91.000 | 98.600 | 93.372 | 86,131 |
| 2025-12-23 | 90.000 | 90.500 | 89.700 | 89.700 | 84.944 | 25,200 |
| 2025-12-22 | 86.500 | 88.800 | 86.500 | 88.000 | 83.334 | 29,400 |
| 2025-12-19 | 85.000 | 86.700 | 85.000 | 86.500 | 81.913 | 23,100 |
| 2025-12-18 | 83.800 | 85.000 | 83.800 | 85.000 | 80.493 | 14,700 |
| 2025-12-17 | 83.500 | 84.000 | 83.500 | 84.000 | 79.546 | 5,250 |
| 2025-12-16 | 83.700 | 84.200 | 83.000 | 83.500 | 79.072 | 14,700 |
| 2025-12-15 | 82.500 | 87.300 | 82.500 | 87.300 | 82.671 | 21,000 |
| 2025-12-12 | 82.500 | 83.000 | 82.000 | 83.000 | 78.599 | 9,450 |
| 2025-12-11 | 81.500 | 83.000 | 81.500 | 82.000 | 77.652 | 19,205 |
| 2025-12-10 | 84.000 | 84.000 | 82.400 | 83.000 | 78.599 | 27,300 |
| 2025-12-09 | 81.500 | 83.500 | 81.400 | 83.500 | 79.072 | 30,976 |
| 2025-12-08 | 82.500 | 82.500 | 80.000 | 81.900 | 77.557 | 83,053 |
| 2025-12-05 | 81.000 | 83.500 | 81.000 | 83.500 | 79.072 | 45,150 |
| 2025-12-04 | 82.000 | 82.900 | 81.300 | 82.500 | 78.126 | 26,250 |
| 2025-12-03 | 81.000 | 83.000 | 81.000 | 81.800 | 77.463 | 9,450 |
| 2025-12-02 | 82.000 | 82.800 | 81.100 | 81.200 | 76.894 | 36,750 |
| 2025-12-01 | 86.900 | 86.900 | 84.200 | 84.200 | 79.735 | 11,550 |
| 2025-11-28 | 85.600 | 87.700 | 84.000 | 84.400 | 79.925 | 24,151 |
| 2025-11-27 | 81.500 | 85.000 | 81.500 | 85.000 | 80.493 | 55,650 |
| 2025-11-26 | 81.300 | 82.000 | 81.200 | 82.000 | 77.652 | 14,700 |
| 2025-11-25 | 80.100 | 82.000 | 80.100 | 82.000 | 77.652 | 12,600 |
| 2025-11-24 | 79.800 | 80.500 | 79.200 | 79.200 | 75.001 | 33,327 |
| 2025-11-21 | 80.000 | 80.000 | 78.000 | 78.500 | 74.338 | 41,182 |
| 2025-11-20 | 81.000 | 81.200 | 80.000 | 80.000 | 75.758 | 9,465 |
| 2025-11-19 | 79.700 | 79.700 | 78.100 | 79.000 | 74.811 | 29,400 |
| 2025-11-18 | 79.700 | 81.000 | 78.800 | 78.800 | 74.622 | 23,100 |
| 2025-11-17 | 80.100 | 82.000 | 80.000 | 80.000 | 75.758 | 63,000 |
| 2025-11-14 | 81.500 | 83.000 | 81.500 | 81.600 | 77.273 | 66,234 |
| 2025-11-13 | 79.900 | 87.500 | 79.900 | 82.100 | 77.747 | 157,080 |
| 2025-11-12 | 78.100 | 79.900 | 78.100 | 79.900 | 75.663 | 82,950 |
| 2025-11-11 | 80.000 | 82.100 | 78.000 | 79.600 | 75.379 | 120,785 |
| 2025-11-10 | 83.500 | 84.100 | 80.000 | 81.000 | 76.705 | 134,400 |
| 2025-11-07 | 82.000 | 84.700 | 80.000 | 84.000 | 79.546 | 128,236 |
| 2025-11-06 | 87.200 | 87.600 | 83.100 | 83.900 | 79.451 | 103,950 |
| 2025-11-05 | 87.000 | 87.500 | 82.000 | 87.000 | 82.387 | 212,100 |
| 2025-11-04 | 96.500 | 97.000 | 88.400 | 88.600 | 83.902 | 403,200 |
| 2025-11-03 | 110.50 | 110.50 | 110.50 | 110.50 | 104.64 | 0 |
| 2025-10-31 | 110.50 | 110.50 | 110.50 | 110.50 | 104.64 | 0 |
| 2025-10-30 | 110.50 | 110.50 | 110.50 | 110.50 | 104.64 | 0 |
| 2025-10-29 | 110.50 | 110.50 | 110.50 | 110.50 | 104.64 | 0 |
| 2025-10-28 | 111.00 | 114.50 | 110.00 | 110.50 | 104.64 | 64,537 |
| 2025-10-27 | 121.00 | 121.00 | 107.50 | 113.00 | 107.01 | 214,432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.0500 TWD |
| 2025-07-24 | 1.2000 TWD |
| 2024-08-05 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.