Nano Electronics and Micro System Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 117.00 | 117.00 | 114.50 | 115.00 | 89.945 | 8,850 |
| 2024-10-28 | 117.00 | 117.50 | 113.50 | 116.50 | 91.118 | 33,732 |
| 2024-10-25 | 120.00 | 120.00 | 117.00 | 117.50 | 91.901 | 13,860 |
| 2024-10-24 | 119.50 | 119.50 | 119.00 | 119.00 | 93.074 | 20,160 |
| 2024-10-23 | 117.50 | 120.00 | 117.50 | 120.00 | 93.856 | 18,902 |
| 2024-10-22 | 120.00 | 120.50 | 118.00 | 120.00 | 93.856 | 36,669 |
| 2024-10-21 | 120.50 | 121.00 | 120.00 | 120.00 | 93.856 | 41,832 |
| 2024-10-18 | 123.50 | 123.50 | 120.00 | 121.00 | 94.638 | 11,462 |
| 2024-10-17 | 120.50 | 121.00 | 119.00 | 120.00 | 93.856 | 11,656 |
| 2024-10-16 | 124.50 | 124.50 | 124.50 | 124.50 | 97.375 | 2 |
| 2024-10-15 | 124.00 | 124.50 | 122.00 | 122.50 | 95.811 | 30,252 |
| 2024-10-14 | 125.50 | 125.50 | 124.00 | 124.50 | 97.375 | 8,983 |
| 2024-10-11 | 123.50 | 125.50 | 123.00 | 125.50 | 98.158 | 17,641 |
| 2024-10-09 | 123.50 | 123.50 | 122.50 | 122.50 | 95.811 | 2,520 |
| 2024-10-08 | 122.00 | 122.50 | 122.00 | 122.00 | 95.420 | 5,040 |
| 2024-10-07 | 121.00 | 123.00 | 121.00 | 122.50 | 95.811 | 21,420 |
| 2024-10-04 | 123.50 | 124.00 | 121.00 | 124.00 | 96.984 | 22,428 |
| 2024-10-01 | 124.00 | 126.00 | 123.50 | 126.00 | 98.549 | 37,801 |
| 2024-09-30 | 125.50 | 126.00 | 125.00 | 126.00 | 98.549 | 8,820 |
| 2024-09-27 | 126.00 | 128.00 | 124.50 | 126.00 | 98.549 | 79,003 |
| 2024-09-26 | 128.50 | 128.50 | 126.00 | 128.00 | 100.11 | 77,020 |
| 2024-09-25 | 128.00 | 128.50 | 125.50 | 128.50 | 100.50 | 97,651 |
| 2024-09-24 | 127.50 | 129.00 | 127.50 | 128.00 | 100.11 | 16,012 |
| 2024-09-23 | 127.50 | 127.50 | 125.00 | 127.50 | 99.722 | 49,140 |
| 2024-09-20 | 124.50 | 127.50 | 124.50 | 127.50 | 99.722 | 64,512 |
| 2024-09-19 | 126.00 | 126.00 | 124.00 | 125.00 | 97.767 | 29,736 |
| 2024-09-18 | 128.00 | 128.00 | 128.00 | 128.00 | 100.11 | 1,260 |
| 2024-09-16 | 128.00 | 128.00 | 128.00 | 128.00 | 100.11 | 1,260 |
| 2024-09-13 | 128.00 | 128.00 | 127.00 | 127.00 | 99.331 | 7,182 |
| 2024-09-12 | 127.50 | 128.00 | 127.00 | 128.00 | 100.11 | 19,026 |
| 2024-09-11 | 127.50 | 128.00 | 127.00 | 127.50 | 99.722 | 22,780 |
| 2024-09-10 | 127.00 | 127.50 | 126.50 | 127.00 | 99.331 | 17,766 |
| 2024-09-09 | 128.00 | 128.00 | 123.00 | 123.00 | 96.202 | 3,906 |
| 2024-09-06 | 127.50 | 128.00 | 127.00 | 128.00 | 100.11 | 6,300 |
| 2024-09-05 | 127.00 | 128.00 | 125.50 | 128.00 | 100.11 | 28,986 |
| 2024-09-04 | 127.50 | 128.50 | 122.00 | 122.00 | 95.420 | 70,308 |
| 2024-09-03 | 131.50 | 131.50 | 131.50 | 131.50 | 102.85 | 12 |
| 2024-09-02 | 131.50 | 133.00 | 129.00 | 132.00 | 103.24 | 70,592 |
| 2024-08-30 | 130.50 | 131.00 | 127.00 | 131.00 | 102.46 | 13,124 |
| 2024-08-29 | 128.50 | 130.00 | 128.00 | 130.00 | 101.68 | 14,112 |
| 2024-08-28 | 128.50 | 131.50 | 125.50 | 131.50 | 102.85 | 105,338 |
| 2024-08-27 | 126.50 | 128.50 | 126.00 | 128.00 | 100.11 | 72,075 |
| 2024-08-26 | 126.00 | 126.50 | 124.50 | 126.50 | 98.940 | 102,378 |
| 2024-08-23 | 127.00 | 127.00 | 125.00 | 125.50 | 98.158 | 11,340 |
| 2024-08-22 | 125.00 | 126.50 | 123.50 | 126.50 | 98.940 | 17,640 |
| 2024-08-21 | 126.00 | 126.00 | 125.50 | 125.50 | 98.158 | 18,522 |
| 2024-08-20 | 125.50 | 125.50 | 125.00 | 125.00 | 97.767 | 3,782 |
| 2024-08-19 | 126.00 | 126.00 | 123.50 | 125.50 | 98.158 | 10,080 |
| 2024-08-16 | 124.00 | 125.50 | 124.00 | 125.00 | 97.767 | 11,907 |
| 2024-08-15 | 124.00 | 124.00 | 124.00 | 124.00 | 96.984 | 1,260 |
| 2024-08-14 | 122.50 | 123.50 | 121.50 | 123.50 | 96.593 | 6,301 |
| 2024-08-13 | 123.00 | 123.00 | 121.00 | 122.00 | 95.420 | 7,812 |
| 2024-08-12 | 124.00 | 125.00 | 123.00 | 124.00 | 96.984 | 12,600 |
| 2024-08-09 | 119.00 | 123.50 | 119.00 | 122.00 | 95.420 | 9,501 |
| 2024-08-08 | 118.50 | 123.00 | 118.50 | 123.00 | 96.202 | 1,261 |
| 2024-08-07 | 118.50 | 121.00 | 118.50 | 120.50 | 94.247 | 119,027 |
| 2024-08-06 | 116.00 | 120.50 | 114.50 | 118.00 | 92.292 | 36,750 |
| 2024-08-05 | 120.00 | 125.00 | 116.00 | 120.00 | 93.856 | 27,735 |
| 2024-08-02 | 125.00 | 129.00 | 123.50 | 125.00 | 96.202 | 15,438 |
| 2024-08-01 | 128.00 | 132.50 | 127.00 | 127.50 | 98.126 | 22,291 |
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.