Nano Electronics and Micro System Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 97.000 | 97.000 | 96.500 | 96.500 | 75.476 | 5,040 |
| 2025-04-30 | 94.000 | 96.000 | 94.000 | 96.000 | 75.085 | 3,200 |
| 2025-04-29 | 94.900 | 94.900 | 94.900 | 94.900 | 74.224 | 2,520 |
| 2025-04-28 | 94.200 | 94.600 | 93.500 | 94.400 | 73.833 | 4,084 |
| 2025-04-25 | 92.400 | 92.400 | 91.500 | 91.500 | 71.565 | 4,233 |
| 2025-04-24 | 92.300 | 92.300 | 91.500 | 91.500 | 71.565 | 12,852 |
| 2025-04-23 | 92.100 | 92.100 | 91.300 | 91.300 | 71.409 | 3,780 |
| 2025-04-22 | 91.300 | 91.400 | 90.000 | 90.500 | 70.783 | 8,820 |
| 2025-04-21 | 92.100 | 93.800 | 91.700 | 91.700 | 71.722 | 8,820 |
| 2025-04-18 | 96.000 | 96.000 | 96.000 | 96.000 | 75.085 | 12 |
| 2025-04-17 | 92.100 | 95.600 | 92.100 | 95.600 | 74.772 | 11,341 |
| 2025-04-16 | 94.900 | 94.900 | 92.500 | 92.500 | 72.347 | 5,040 |
| 2025-04-15 | 94.600 | 94.600 | 94.600 | 94.600 | 73.990 | 1,263 |
| 2025-04-14 | 92.300 | 96.800 | 92.300 | 96.800 | 75.710 | 1,261 |
| 2025-04-11 | 92.500 | 95.500 | 92.500 | 94.000 | 73.520 | 2,987 |
| 2025-04-10 | 95.900 | 95.900 | 93.100 | 95.000 | 74.303 | 12,603 |
| 2025-04-09 | 93.700 | 93.900 | 93.400 | 93.900 | 73.442 | 15,121 |
| 2025-04-08 | 94.000 | 98.100 | 94.000 | 97.500 | 76.258 | 8,826 |
| 2025-04-07 | 99.000 | 99.000 | 94.200 | 97.900 | 76.571 | 26,463 |
| 2025-04-02 | 99.200 | 103.00 | 99.200 | 100.50 | 78.604 | 6,553 |
| 2025-04-01 | 103.00 | 103.00 | 99.300 | 100.00 | 78.213 | 6,301 |
| 2025-03-31 | 103.50 | 103.50 | 103.50 | 103.50 | 80.951 | 2 |
| 2025-03-28 | 102.00 | 105.00 | 102.00 | 102.50 | 80.169 | 7,570 |
| 2025-03-27 | 106.00 | 106.00 | 106.00 | 106.00 | 82.906 | 1 |
| 2025-03-26 | 104.00 | 104.50 | 103.50 | 104.00 | 81.342 | 5,293 |
| 2025-03-25 | 103.50 | 105.50 | 102.50 | 103.00 | 80.560 | 13,862 |
| 2025-03-24 | 104.00 | 106.50 | 103.50 | 103.50 | 80.951 | 9,335 |
| 2025-03-21 | 106.00 | 106.50 | 103.50 | 104.00 | 81.342 | 21,561 |
| 2025-03-20 | 104.00 | 105.00 | 102.50 | 104.00 | 81.342 | 10,546 |
| 2025-03-19 | 104.50 | 104.50 | 104.50 | 104.50 | 81.733 | 1 |
| 2025-03-18 | 101.00 | 104.50 | 100.00 | 104.50 | 81.733 | 5,294 |
| 2025-03-17 | 103.50 | 103.50 | 103.00 | 103.00 | 80.560 | 3,781 |
| 2025-03-14 | 103.00 | 103.50 | 100.00 | 103.50 | 80.951 | 8,821 |
| 2025-03-13 | 103.00 | 103.00 | 103.00 | 103.00 | 80.560 | 1,260 |
| 2025-03-12 | 103.50 | 103.50 | 99.000 | 103.00 | 80.560 | 6,477 |
| 2025-03-11 | 107.00 | 107.00 | 102.00 | 103.00 | 80.560 | 13,863 |
| 2025-03-10 | 105.00 | 105.50 | 104.50 | 104.50 | 81.733 | 24,108 |
| 2025-03-07 | 103.50 | 103.50 | 103.50 | 103.50 | 80.951 | 0 |
| 2025-03-06 | 105.00 | 105.00 | 102.50 | 103.50 | 80.951 | 13,611 |
| 2025-03-05 | 105.00 | 105.00 | 102.50 | 103.50 | 80.951 | 5,104 |
| 2025-03-04 | 97.100 | 101.50 | 97.100 | 100.50 | 78.604 | 5,045 |
| 2025-03-03 | 100.50 | 101.00 | 98.400 | 99.900 | 78.135 | 36,586 |
| 2025-02-27 | 103.50 | 107.50 | 98.400 | 103.00 | 80.560 | 39,214 |
| 2025-02-26 | 107.50 | 107.50 | 103.50 | 103.50 | 80.951 | 757 |
| 2025-02-25 | 106.50 | 107.00 | 106.50 | 107.00 | 83.688 | 3,864 |
| 2025-02-24 | 106.50 | 106.50 | 103.50 | 106.50 | 83.297 | 12,602 |
| 2025-02-21 | 104.50 | 105.00 | 103.50 | 104.50 | 81.733 | 19,872 |
| 2025-02-20 | 102.50 | 102.50 | 102.50 | 102.50 | 80.169 | 12 |
| 2025-02-19 | 105.00 | 106.50 | 99.800 | 103.00 | 80.560 | 66,761 |
| 2025-02-18 | 106.50 | 107.00 | 105.00 | 107.00 | 83.688 | 7,948 |
| 2025-02-17 | 107.50 | 107.50 | 104.50 | 106.00 | 82.906 | 15,651 |
| 2025-02-14 | 107.00 | 107.50 | 105.50 | 107.50 | 84.079 | 5,042 |
| 2025-02-13 | 107.00 | 107.00 | 105.50 | 106.00 | 82.906 | 8,821 |
| 2025-02-12 | 107.50 | 107.50 | 105.50 | 107.00 | 83.688 | 7,562 |
| 2025-02-11 | 107.00 | 107.00 | 107.00 | 107.00 | 83.688 | 2,521 |
| 2025-02-10 | 107.00 | 107.50 | 105.50 | 107.50 | 84.079 | 40,348 |
| 2025-02-07 | 106.50 | 107.00 | 104.00 | 107.00 | 83.688 | 8,830 |
| 2025-02-06 | 103.00 | 105.50 | 103.00 | 105.00 | 82.124 | 7,586 |
| 2025-02-05 | 104.50 | 106.00 | 102.00 | 105.00 | 82.124 | 13,991 |
| 2025-02-04 | 104.00 | 104.50 | 102.00 | 104.50 | 81.733 | 7,563 |
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.