UK markets open in 6 hours 14 minutes
NIKKEI 225
38,485.43 -349.67 (-0.90%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.22 -0.16 (-0.20%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,094.60 -762.95 (-1.50%)
Novatek Microelectronics Corp. (3034.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 640.00 | 646.00 | 633.00 | 640.00 | 640.00 | 3,431,857 |
| 06 May 2024 | 640.00 | 642.00 | 633.00 | 635.00 | 635.00 | 4,022,745 |
| 03 May 2024 | 623.00 | 635.00 | 619.00 | 634.00 | 634.00 | 4,628,445 |
| 02 May 2024 | 610.00 | 623.00 | 606.00 | 616.00 | 616.00 | 4,702,259 |
| 30 Apr 2024 | 619.00 | 625.00 | 615.00 | 618.00 | 618.00 | 3,625,665 |
| 29 Apr 2024 | 609.00 | 625.00 | 608.00 | 625.00 | 625.00 | 5,632,228 |
| 26 Apr 2024 | 598.00 | 614.00 | 598.00 | 603.00 | 603.00 | 3,430,886 |
| 25 Apr 2024 | 598.00 | 605.00 | 595.00 | 597.00 | 597.00 | 3,465,502 |
| 24 Apr 2024 | 588.00 | 605.00 | 586.00 | 601.00 | 601.00 | 4,440,575 |
| 23 Apr 2024 | 582.00 | 588.00 | 571.00 | 583.00 | 583.00 | 3,832,884 |
| 22 Apr 2024 | 584.00 | 591.00 | 573.00 | 574.00 | 574.00 | 5,551,253 |
| 19 Apr 2024 | 606.00 | 607.00 | 578.00 | 588.00 | 588.00 | 7,380,205 |
| 18 Apr 2024 | 616.00 | 627.00 | 614.00 | 615.00 | 615.00 | 3,434,266 |
| 17 Apr 2024 | 608.00 | 624.00 | 606.00 | 621.00 | 621.00 | 4,209,838 |
| 16 Apr 2024 | 613.00 | 614.00 | 602.00 | 602.00 | 602.00 | 5,454,348 |
| 15 Apr 2024 | 629.00 | 629.00 | 613.00 | 618.00 | 618.00 | 4,267,157 |
| 12 Apr 2024 | 616.00 | 639.00 | 615.00 | 630.00 | 630.00 | 8,660,667 |
| 11 Apr 2024 | 606.00 | 615.00 | 601.00 | 615.00 | 615.00 | 4,400,682 |
| 10 Apr 2024 | 596.00 | 612.00 | 595.00 | 606.00 | 606.00 | 4,909,628 |
| 09 Apr 2024 | 598.00 | 601.00 | 590.00 | 596.00 | 596.00 | 4,816,153 |
| 08 Apr 2024 | 591.00 | 601.00 | 590.00 | 591.00 | 591.00 | 3,062,433 |
| 03 Apr 2024 | 588.00 | 597.00 | 586.00 | 596.00 | 596.00 | 1,807,560 |
| 02 Apr 2024 | 589.00 | 595.00 | 589.00 | 594.00 | 594.00 | 2,261,787 |
| 01 Apr 2024 | 605.00 | 605.00 | 589.00 | 589.00 | 589.00 | 3,900,369 |
| 29 Mar 2024 | 590.00 | 600.00 | 588.00 | 599.00 | 599.00 | 2,317,000 |
| 28 Mar 2024 | 591.00 | 596.00 | 586.00 | 589.00 | 589.00 | 4,127,962 |
| 27 Mar 2024 | 583.00 | 594.00 | 580.00 | 591.00 | 591.00 | 3,614,920 |
| 26 Mar 2024 | 590.00 | 593.00 | 575.00 | 583.00 | 583.00 | 4,680,856 |
| 25 Mar 2024 | 592.00 | 594.00 | 584.00 | 589.00 | 589.00 | 3,624,552 |
| 22 Mar 2024 | 596.00 | 598.00 | 584.00 | 594.00 | 594.00 | 4,025,092 |
| 21 Mar 2024 | 601.00 | 605.00 | 591.00 | 596.00 | 596.00 | 5,190,000 |
| 20 Mar 2024 | 600.00 | 615.00 | 594.00 | 595.00 | 595.00 | 7,276,860 |
| 19 Mar 2024 | 596.00 | 603.00 | 590.00 | 596.00 | 596.00 | 6,835,950 |
| 18 Mar 2024 | 609.00 | 609.00 | 587.00 | 605.00 | 605.00 | 10,761,755 |
| 15 Mar 2024 | 571.00 | 578.00 | 569.00 | 570.00 | 570.00 | 3,922,390 |
| 14 Mar 2024 | 580.00 | 582.00 | 568.00 | 576.00 | 576.00 | 5,730,242 |
| 13 Mar 2024 | 592.00 | 599.00 | 578.00 | 584.00 | 584.00 | 6,417,179 |
| 12 Mar 2024 | 582.00 | 594.00 | 582.00 | 594.00 | 594.00 | 3,393,345 |
| 11 Mar 2024 | 585.00 | 589.00 | 578.00 | 582.00 | 582.00 | 5,903,192 |
| 08 Mar 2024 | 611.00 | 624.00 | 588.00 | 592.00 | 592.00 | 14,925,195 |
| 07 Mar 2024 | 590.00 | 603.00 | 589.00 | 598.00 | 598.00 | 7,365,255 |
| 06 Mar 2024 | 588.00 | 596.00 | 582.00 | 594.00 | 594.00 | 6,288,640 |
| 05 Mar 2024 | 590.00 | 595.00 | 586.00 | 593.00 | 593.00 | 3,845,807 |
| 04 Mar 2024 | 602.00 | 605.00 | 589.00 | 592.00 | 592.00 | 7,091,883 |
| 01 Mar 2024 | 600.00 | 616.00 | 599.00 | 599.00 | 599.00 | 7,347,561 |
| 29 Feb 2024 | 594.00 | 607.00 | 589.00 | 601.00 | 601.00 | 7,989,189 |
| 27 Feb 2024 | 586.00 | 611.00 | 586.00 | 605.00 | 605.00 | 12,446,548 |
| 26 Feb 2024 | 579.00 | 590.00 | 577.00 | 584.00 | 584.00 | 3,535,174 |
| 23 Feb 2024 | 589.00 | 595.00 | 580.00 | 580.00 | 580.00 | 6,305,426 |
| 22 Feb 2024 | 573.00 | 587.00 | 567.00 | 584.00 | 584.00 | 7,123,439 |
| 21 Feb 2024 | 575.00 | 579.00 | 564.00 | 569.00 | 569.00 | 7,384,554 |
| 20 Feb 2024 | 588.00 | 605.00 | 580.00 | 587.00 | 587.00 | 18,024,267 |
| 19 Feb 2024 | 516.00 | 558.00 | 515.00 | 550.00 | 550.00 | 13,705,811 |
| 16 Feb 2024 | 508.00 | 516.00 | 504.00 | 514.00 | 514.00 | 4,547,207 |
| 15 Feb 2024 | 506.00 | 512.00 | 496.50 | 506.00 | 506.00 | 7,241,308 |
| 05 Feb 2024 | 505.00 | 506.00 | 492.00 | 506.00 | 506.00 | 7,828,943 |
| 02 Feb 2024 | 515.00 | 516.00 | 511.00 | 515.00 | 515.00 | 2,242,803 |
| 01 Feb 2024 | 509.00 | 517.00 | 508.00 | 515.00 | 515.00 | 2,906,887 |
| 31 Jan 2024 | 508.00 | 512.00 | 504.00 | 511.00 | 511.00 | 4,441,682 |
| 30 Jan 2024 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | 4,939,683 |
| 29 Jan 2024 | 516.00 | 521.00 | 513.00 | 520.00 | 520.00 | 1,649,293 |
| 26 Jan 2024 | 525.00 | 525.00 | 514.00 | 520.00 | 520.00 | 4,071,664 |
| 25 Jan 2024 | 523.00 | 528.00 | 523.00 | 528.00 | 528.00 | 1,998,705 |
| 24 Jan 2024 | 523.00 | 526.00 | 522.00 | 526.00 | 526.00 | 1,931,193 |
| 23 Jan 2024 | 517.00 | 526.00 | 516.00 | 523.00 | 523.00 | 3,695,127 |
| 22 Jan 2024 | 514.00 | 519.00 | 513.00 | 518.00 | 518.00 | 2,791,508 |
| 19 Jan 2024 | 516.00 | 517.00 | 509.00 | 515.00 | 515.00 | 3,191,991 |
| 18 Jan 2024 | 510.00 | 513.00 | 505.00 | 513.00 | 513.00 | 3,181,443 |
| 17 Jan 2024 | 521.00 | 522.00 | 508.00 | 511.00 | 511.00 | 9,082,334 |
| 16 Jan 2024 | 535.00 | 536.00 | 528.00 | 533.00 | 533.00 | 5,027,623 |
| 15 Jan 2024 | 524.00 | 538.00 | 524.00 | 534.00 | 534.00 | 9,799,661 |
| 12 Jan 2024 | 501.00 | 512.00 | 500.00 | 510.00 | 510.00 | 4,917,846 |
| 11 Jan 2024 | 506.00 | 507.00 | 500.00 | 502.00 | 502.00 | 1,625,124 |
| 10 Jan 2024 | 500.00 | 502.00 | 495.50 | 502.00 | 502.00 | 2,479,638 |
| 09 Jan 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 3,139,370 |
| 08 Jan 2024 | 497.50 | 504.00 | 496.50 | 500.00 | 500.00 | 4,094,005 |
| 05 Jan 2024 | 491.50 | 494.00 | 488.50 | 490.00 | 490.00 | 4,679,415 |
| 04 Jan 2024 | 498.50 | 502.00 | 492.00 | 495.00 | 495.00 | 3,356,943 |
| 03 Jan 2024 | 505.00 | 507.00 | 498.00 | 499.50 | 499.50 | 3,819,475 |
| 02 Jan 2024 | 518.00 | 521.00 | 506.00 | 510.00 | 510.00 | 3,228,130 |
| 29 Dec 2023 | 513.00 | 517.00 | 508.00 | 517.00 | 517.00 | 2,185,370 |
| 28 Dec 2023 | 512.00 | 513.00 | 507.00 | 510.00 | 510.00 | 1,551,641 |
| 27 Dec 2023 | 512.00 | 516.00 | 507.00 | 511.00 | 511.00 | 2,606,561 |
| 26 Dec 2023 | 506.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2,029,743 |
| 25 Dec 2023 | 506.00 | 508.00 | 499.50 | 504.00 | 504.00 | 1,789,107 |
| 22 Dec 2023 | 497.00 | 506.00 | 497.00 | 506.00 | 506.00 | 4,353,096 |
| 21 Dec 2023 | 508.00 | 508.00 | 491.50 | 494.50 | 494.50 | 8,704,185 |
| 20 Dec 2023 | 513.00 | 515.00 | 508.00 | 514.00 | 514.00 | 4,515,560 |
| 19 Dec 2023 | 518.00 | 521.00 | 508.00 | 510.00 | 510.00 | 5,372,934 |
| 18 Dec 2023 | 515.00 | 522.00 | 511.00 | 519.00 | 519.00 | 4,077,341 |
| 15 Dec 2023 | 518.00 | 522.00 | 512.00 | 515.00 | 515.00 | 4,998,995 |
| 14 Dec 2023 | 517.00 | 518.00 | 508.00 | 516.00 | 516.00 | 5,362,320 |
| 13 Dec 2023 | 513.00 | 517.00 | 511.00 | 517.00 | 517.00 | 3,719,894 |
| 12 Dec 2023 | 510.00 | 516.00 | 508.00 | 514.00 | 514.00 | 3,864,167 |
| 11 Dec 2023 | 508.00 | 511.00 | 504.00 | 510.00 | 510.00 | 2,216,496 |
| 08 Dec 2023 | 511.00 | 512.00 | 507.00 | 508.00 | 508.00 | 1,823,914 |
| 07 Dec 2023 | 507.00 | 512.00 | 505.00 | 509.00 | 509.00 | 1,812,691 |
| 06 Dec 2023 | 503.00 | 513.00 | 503.00 | 511.00 | 511.00 | 2,490,174 |
| 05 Dec 2023 | 510.00 | 510.00 | 501.00 | 503.00 | 503.00 | 3,403,338 |
| 04 Dec 2023 | 510.00 | 518.00 | 506.00 | 514.00 | 514.00 | 3,773,841 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.