Nano Electronics and Micro System Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 104.00 | 104.00 | 104.00 | 104.00 | 81.342 | 1 |
| 2025-01-22 | 99.700 | 102.50 | 99.600 | 99.600 | 77.900 | 5,043 |
| 2025-01-21 | 98.800 | 102.00 | 98.000 | 102.00 | 79.777 | 16,895 |
| 2025-01-20 | 98.800 | 98.800 | 96.100 | 98.700 | 77.196 | 11,343 |
| 2025-01-17 | 100.00 | 100.00 | 96.100 | 98.800 | 77.275 | 15,666 |
| 2025-01-16 | 100.50 | 100.50 | 96.300 | 100.00 | 78.213 | 21,804 |
| 2025-01-15 | 102.50 | 102.50 | 98.100 | 100.00 | 78.213 | 16,426 |
| 2025-01-14 | 102.00 | 102.00 | 100.50 | 101.50 | 79.386 | 18,399 |
| 2025-01-13 | 101.50 | 102.50 | 101.00 | 101.50 | 79.386 | 9,088 |
| 2025-01-10 | 104.00 | 104.00 | 104.00 | 104.00 | 81.342 | 0 |
| 2025-01-09 | 104.50 | 104.50 | 104.00 | 104.00 | 81.342 | 5,041 |
| 2025-01-08 | 107.50 | 107.50 | 100.00 | 103.00 | 80.560 | 48,488 |
| 2025-01-07 | 108.00 | 108.00 | 106.50 | 108.00 | 84.470 | 10,082 |
| 2025-01-06 | 107.50 | 108.50 | 105.00 | 105.00 | 82.124 | 6,302 |
| 2025-01-03 | 107.50 | 107.50 | 107.50 | 107.50 | 84.079 | 151 |
| 2025-01-02 | 108.00 | 108.00 | 107.50 | 107.50 | 84.079 | 5,040 |
| 2024-12-31 | 108.00 | 108.00 | 108.00 | 108.00 | 84.470 | 1,260 |
| 2024-12-30 | 108.00 | 108.00 | 107.50 | 107.50 | 84.079 | 5,040 |
| 2024-12-27 | 108.50 | 108.50 | 107.00 | 107.00 | 83.688 | 1,262 |
| 2024-12-26 | 107.50 | 108.50 | 104.00 | 107.50 | 84.079 | 29,612 |
| 2024-12-25 | 108.00 | 108.00 | 105.50 | 105.50 | 82.515 | 5,293 |
| 2024-12-24 | 105.50 | 105.50 | 105.50 | 105.50 | 82.515 | 2,526 |
| 2024-12-23 | 109.00 | 109.00 | 109.00 | 109.00 | 85.252 | 1 |
| 2024-12-20 | 109.50 | 109.50 | 105.50 | 106.00 | 82.906 | 17,641 |
| 2024-12-19 | 109.50 | 109.50 | 105.50 | 105.50 | 82.515 | 1,261 |
| 2024-12-18 | 109.50 | 109.50 | 108.50 | 108.50 | 84.861 | 5,041 |
| 2024-12-17 | 106.50 | 108.50 | 102.00 | 107.00 | 83.688 | 30,266 |
| 2024-12-16 | 109.50 | 109.50 | 109.00 | 109.50 | 85.644 | 3,787 |
| 2024-12-13 | 109.50 | 109.50 | 108.50 | 108.50 | 84.861 | 15,813 |
| 2024-12-12 | 110.00 | 110.00 | 110.00 | 110.00 | 86.035 | 2 |
| 2024-12-11 | 110.00 | 110.00 | 108.00 | 108.00 | 84.470 | 3,278 |
| 2024-12-10 | 108.50 | 110.00 | 108.50 | 109.00 | 85.252 | 20,160 |
| 2024-12-09 | 109.50 | 109.50 | 109.50 | 109.50 | 85.644 | 380 |
| 2024-12-06 | 109.50 | 109.50 | 108.50 | 108.50 | 84.861 | 18,902 |
| 2024-12-05 | 109.50 | 109.50 | 107.00 | 109.50 | 85.644 | 10,087 |
| 2024-12-04 | 110.00 | 110.00 | 106.50 | 109.00 | 85.252 | 6,437 |
| 2024-12-03 | 107.50 | 107.50 | 107.50 | 107.50 | 84.079 | 0 |
| 2024-12-02 | 108.50 | 109.00 | 106.00 | 107.50 | 84.079 | 21,421 |
| 2024-11-29 | 108.50 | 108.50 | 105.50 | 105.50 | 82.515 | 2,521 |
| 2024-11-28 | 109.00 | 109.00 | 106.00 | 108.50 | 84.861 | 7,943 |
| 2024-11-27 | 105.50 | 109.00 | 105.50 | 105.50 | 82.515 | 3,844 |
| 2024-11-26 | 108.50 | 109.00 | 108.50 | 109.00 | 85.252 | 4,038 |
| 2024-11-25 | 109.00 | 109.00 | 109.00 | 109.00 | 85.252 | 2,916 |
| 2024-11-22 | 105.50 | 109.00 | 105.50 | 109.00 | 85.252 | 390 |
| 2024-11-21 | 109.00 | 109.00 | 107.00 | 107.00 | 83.688 | 1,770 |
| 2024-11-20 | 108.50 | 108.50 | 108.50 | 108.50 | 84.861 | 0 |
| 2024-11-19 | 109.00 | 109.00 | 107.00 | 108.50 | 84.861 | 2,904 |
| 2024-11-18 | 107.50 | 109.00 | 106.50 | 109.00 | 85.252 | 10,105 |
| 2024-11-15 | 109.00 | 112.00 | 109.00 | 112.00 | 87.599 | 5,089 |
| 2024-11-14 | 108.50 | 112.00 | 108.50 | 109.00 | 85.252 | 3,957 |
| 2024-11-13 | 113.50 | 113.50 | 110.00 | 113.00 | 88.381 | 4,541 |
| 2024-11-12 | 114.00 | 114.50 | 112.00 | 113.50 | 88.772 | 20,265 |
| 2024-11-11 | 110.00 | 114.00 | 110.00 | 114.00 | 89.163 | 15,587 |
| 2024-11-08 | 110.50 | 119.00 | 109.00 | 113.00 | 88.381 | 89,226 |
| 2024-11-07 | 107.50 | 108.50 | 107.00 | 108.50 | 84.861 | 20,444 |
| 2024-11-06 | 108.00 | 109.00 | 107.50 | 108.00 | 84.470 | 26,712 |
| 2024-11-05 | 109.00 | 111.00 | 105.50 | 111.00 | 86.817 | 60,569 |
| 2024-11-04 | 112.50 | 112.50 | 105.00 | 108.00 | 84.470 | 72,379 |
| 2024-11-01 | 114.00 | 115.50 | 113.50 | 115.50 | 90.336 | 8,861 |
| 2024-10-30 | 114.00 | 116.50 | 114.00 | 116.50 | 91.118 | 36,555 |
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.