Nano Electronics and Micro System Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 114.50 | 115.00 | 114.00 | 114.50 | 108.43 | 22,347 |
| 2025-07-25 | 114.00 | 117.00 | 113.00 | 116.00 | 109.85 | 12,602 |
| 2025-07-24 | 114.00 | 120.50 | 113.00 | 114.00 | 107.96 | 180,989 |
| 2025-07-23 | 135.50 | 137.00 | 132.50 | 135.00 | 105.59 | 56,567 |
| 2025-07-22 | 136.50 | 138.00 | 130.50 | 135.00 | 105.59 | 135,763 |
| 2025-07-21 | 127.00 | 137.50 | 126.50 | 133.00 | 104.02 | 44,780 |
| 2025-07-18 | 128.00 | 130.50 | 124.50 | 129.00 | 100.90 | 103,491 |
| 2025-07-17 | 131.50 | 134.00 | 125.50 | 128.50 | 100.50 | 103,689 |
| 2025-07-16 | 135.00 | 139.50 | 132.50 | 134.00 | 104.81 | 52,109 |
| 2025-07-15 | 140.50 | 141.50 | 132.50 | 138.50 | 108.33 | 164,606 |
| 2025-07-14 | 125.00 | 140.50 | 125.00 | 140.00 | 109.50 | 266,292 |
| 2025-07-11 | 112.50 | 123.50 | 112.50 | 122.50 | 95.811 | 118,560 |
| 2025-07-10 | 110.00 | 112.50 | 110.00 | 112.50 | 87.990 | 15,254 |
| 2025-07-09 | 114.00 | 114.00 | 106.00 | 109.00 | 85.252 | 54,071 |
| 2025-07-08 | 111.50 | 114.00 | 111.50 | 114.00 | 89.163 | 6,703 |
| 2025-07-07 | 111.50 | 115.00 | 111.50 | 115.00 | 89.945 | 6,300 |
| 2025-07-04 | 116.00 | 116.00 | 114.50 | 115.50 | 90.336 | 5,162 |
| 2025-07-03 | 115.00 | 116.00 | 113.50 | 114.00 | 89.163 | 25,246 |
| 2025-07-02 | 120.00 | 120.00 | 114.00 | 118.50 | 92.683 | 26,161 |
| 2025-07-01 | 120.50 | 124.00 | 117.50 | 118.00 | 92.292 | 53,686 |
| 2025-06-30 | 123.00 | 127.00 | 120.00 | 122.50 | 95.811 | 111,666 |
| 2025-06-27 | 114.50 | 122.50 | 114.00 | 120.50 | 94.247 | 125,145 |
| 2025-06-26 | 108.00 | 116.50 | 107.50 | 114.00 | 89.163 | 159,999 |
| 2025-06-25 | 101.00 | 110.50 | 101.00 | 109.00 | 85.252 | 94,663 |
| 2025-06-24 | 101.00 | 101.00 | 97.100 | 100.50 | 78.604 | 10,334 |
| 2025-06-23 | 100.00 | 100.00 | 100.00 | 100.00 | 78.213 | 0 |
| 2025-06-20 | 100.00 | 100.00 | 100.00 | 100.00 | 78.213 | 1,267 |
| 2025-06-19 | 98.000 | 100.00 | 97.900 | 100.00 | 78.213 | 7,561 |
| 2025-06-18 | 100.50 | 101.00 | 96.800 | 101.00 | 78.995 | 19,540 |
| 2025-06-17 | 96.900 | 100.50 | 96.800 | 100.50 | 78.604 | 10,082 |
| 2025-06-16 | 96.500 | 96.900 | 96.500 | 96.900 | 75.789 | 6,301 |
| 2025-06-13 | 96.600 | 96.600 | 96.600 | 96.600 | 75.554 | 0 |
| 2025-06-12 | 96.600 | 96.600 | 96.600 | 96.600 | 75.554 | 1 |
| 2025-06-11 | 92.100 | 92.100 | 92.100 | 92.100 | 72.034 | 126 |
| 2025-06-10 | 95.900 | 96.500 | 92.500 | 96.500 | 75.476 | 7,296 |
| 2025-06-09 | 95.900 | 95.900 | 95.900 | 95.900 | 75.006 | 1 |
| 2025-06-06 | 92.100 | 95.900 | 91.800 | 91.800 | 71.800 | 4,019 |
| 2025-06-05 | 93.600 | 96.000 | 92.500 | 96.000 | 75.085 | 1,268 |
| 2025-06-04 | 96.400 | 96.400 | 96.400 | 96.400 | 75.398 | 126 |
| 2025-06-03 | 96.500 | 96.500 | 96.500 | 96.500 | 75.476 | 1 |
| 2025-06-02 | 92.100 | 92.100 | 92.000 | 92.000 | 71.956 | 574 |
| 2025-05-29 | 96.000 | 96.800 | 95.500 | 96.800 | 75.710 | 14,017 |
| 2025-05-28 | 100.00 | 100.00 | 100.00 | 100.00 | 78.213 | 2,583 |
| 2025-05-27 | 100.00 | 100.00 | 96.000 | 98.000 | 76.649 | 5,116 |
| 2025-05-26 | 96.000 | 96.000 | 96.000 | 96.000 | 75.085 | 126 |
| 2025-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 78.213 | 315 |
| 2025-05-22 | 100.00 | 100.00 | 100.00 | 100.00 | 78.213 | 189 |
| 2025-05-21 | 97.000 | 100.50 | 96.900 | 100.50 | 78.604 | 2,716 |
| 2025-05-20 | 100.50 | 100.50 | 100.50 | 100.50 | 78.604 | 63 |
| 2025-05-19 | 100.50 | 100.50 | 97.000 | 97.000 | 75.867 | 1,386 |
| 2025-05-16 | 100.50 | 100.50 | 100.50 | 100.50 | 78.604 | 126 |
| 2025-05-15 | 100.50 | 100.50 | 97.000 | 97.000 | 75.867 | 127 |
| 2025-05-14 | 100.00 | 100.00 | 100.00 | 100.00 | 78.213 | 252 |
| 2025-05-13 | 100.50 | 100.50 | 97.000 | 97.000 | 75.867 | 3,907 |
| 2025-05-12 | 97.000 | 100.50 | 97.000 | 100.50 | 78.604 | 1,261 |
| 2025-05-09 | 98.000 | 100.50 | 97.000 | 97.000 | 75.867 | 7,310 |
| 2025-05-08 | 96.100 | 100.00 | 96.100 | 100.00 | 78.213 | 11,342 |
| 2025-05-07 | 98.200 | 98.300 | 95.100 | 98.300 | 76.884 | 1,713 |
| 2025-05-06 | 96.600 | 97.000 | 96.500 | 97.000 | 75.867 | 2,664 |
| 2025-05-05 | 96.300 | 98.800 | 96.300 | 98.000 | 76.649 | 7,963 |
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.