3034.TW - Novatek Microelectronics Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017115.50115.50112.00112.00112.002,358,730
Dec 14, 2017113.00116.50113.00115.50115.501,751,101
Dec 13, 2017114.00114.00112.00112.50112.501,053,329
Dec 12, 2017113.50114.50113.00114.00114.00966,639
Dec 11, 2017113.00114.50113.00114.50114.501,038,670
Dec 08, 2017113.00113.50112.00113.00113.001,479,189
Dec 07, 2017113.00113.50111.50112.00112.001,646,419
Dec 06, 2017115.00115.00111.00112.50112.502,869,231
Dec 05, 2017115.50116.00114.00115.00115.001,802,079
Dec 04, 2017117.00117.00115.00116.00116.001,244,176
Dec 01, 2017115.00118.00114.00117.50117.503,206,675
Nov 30, 2017118.00118.00114.50114.50114.503,553,784
Nov 29, 2017119.00119.50117.50118.00118.001,026,505
Nov 28, 2017118.00118.50117.50118.50118.501,175,332
Nov 27, 2017118.00118.50117.50118.00118.001,090,587
Nov 24, 2017118.50119.00117.50117.50117.501,337,645
Nov 23, 2017119.00121.00118.00118.00118.003,203,146
Nov 22, 2017117.50118.00117.00118.00118.002,337,182
Nov 21, 2017116.50117.50116.00117.00117.001,732,859
Nov 20, 2017116.00117.00115.00116.00116.001,202,129
Nov 17, 2017117.00117.50115.50115.50115.501,092,354
Nov 16, 2017116.00117.50116.00117.00117.00915,035
Nov 15, 2017117.50117.50115.00116.50116.501,298,251
Nov 14, 2017115.50117.50115.00117.50117.501,452,564
Nov 13, 2017119.00119.00116.00116.00116.001,681,560
Nov 10, 2017117.00119.00115.00118.50118.502,990,594
Nov 09, 2017116.00117.00115.00117.00117.003,391,999
Nov 08, 2017114.00116.50113.50116.00116.005,651,434
Nov 07, 2017113.00114.00112.50113.00113.00893,812
Nov 06, 2017114.00114.50112.00112.50112.501,332,275
Nov 03, 2017114.50114.50113.00114.50114.50639,222
Nov 02, 2017113.50114.50113.00114.50114.50733,287
Nov 01, 2017112.00114.00112.00114.00114.00863,666
Oct 31, 2017111.50112.50111.50111.50111.501,077,327
Oct 30, 2017113.00113.50111.00111.50111.501,700,358
Oct 27, 2017113.50114.00112.50113.50113.50964,458
Oct 26, 2017113.50113.50112.50113.00113.001,046,936
Oct 25, 2017115.50116.00114.00115.50115.501,266,102
Oct 24, 2017114.50115.50114.50115.00115.00813,745
Oct 23, 2017115.50116.00114.50115.00115.001,072,659
Oct 20, 2017113.50115.00113.50115.00115.001,138,436
Oct 19, 2017114.00114.50113.00114.00114.00537,059
Oct 18, 2017114.00114.00112.50114.00114.001,708,425
Oct 17, 2017115.00115.00113.00114.00114.001,718,127
Oct 16, 2017114.50115.50113.50115.00115.001,302,473
Oct 13, 2017113.50114.50113.00114.50114.501,167,916
Oct 12, 2017114.00114.50113.00114.00114.001,355,077
Oct 11, 2017113.50114.50113.00114.00114.001,721,535
Oct 06, 2017114.50114.50112.50113.50113.501,026,939
Oct 05, 2017114.00114.50113.00114.50114.50854,131
Oct 03, 2017114.50115.00112.50114.00114.001,486,560
Oct 02, 2017115.50115.50114.00114.50114.501,113,622
Sep 29, 2017113.00114.00112.00114.00114.001,918,040
Sep 28, 2017111.00112.50111.00112.00112.001,570,849
Sep 27, 2017111.00112.50111.00112.00112.001,061,560
Sep 26, 2017111.50112.00110.50111.50111.501,285,963
Sep 25, 2017113.00113.00109.00111.50111.502,448,172
Sep 22, 2017114.50115.00112.50113.00113.001,057,676
Sep 21, 2017114.00115.50114.00115.50115.50927,446
Sep 20, 2017116.00116.50113.50114.00114.001,920,979
Sep 19, 2017117.50118.50116.00116.00116.002,204,750
Sep 18, 2017117.00117.50116.00117.00117.001,111,895
Sep 15, 2017116.50119.00116.50117.00117.002,218,036
Sep 14, 2017116.50117.50116.00117.00117.001,708,114
Sep 13, 2017116.50117.00115.50116.00116.001,680,595
Sep 12, 2017117.00117.50115.50116.50116.501,542,285
Sep 11, 2017117.00117.50116.00116.00116.001,384,408
Sep 08, 2017115.00117.00115.00117.00117.002,382,381
Sep 07, 2017115.50117.00115.00115.00115.002,186,202
Sep 06, 2017115.00116.00114.00115.50115.501,669,097
Sep 05, 2017116.00116.00115.00115.50115.50963,325
Sep 04, 2017114.50116.50114.00115.50115.501,632,049
Sep 01, 2017117.00117.00114.50115.00115.002,416,723
Aug 31, 2017113.00117.50113.00117.50117.505,228,773
Aug 30, 2017111.00113.50111.00112.50112.503,992,079
Aug 29, 2017111.00111.00109.50110.00110.001,046,597
Aug 28, 2017110.00111.00110.00111.00111.001,129,254
Aug 25, 2017111.00111.00109.50110.00110.001,322,020
Aug 24, 2017111.00111.00110.00110.50110.50923,227
Aug 23, 2017111.00111.50110.00110.00110.001,134,854
Aug 22, 2017110.00111.50110.00111.00111.00777,466
Aug 21, 2017112.00112.00110.00110.00110.001,035,749
Aug 18, 2017111.00112.00110.00112.00112.001,051,000
Aug 17, 2017111.00112.50110.00111.50111.501,385,000
Aug 16, 2017109.50111.50109.50111.00111.001,582,000
Aug 15, 2017111.00111.50109.00110.00110.001,498,000
Aug 14, 2017110.00111.00109.50110.00110.001,026,000
Aug 11, 2017109.50110.50109.00110.00110.001,135,000
Aug 10, 2017111.00111.00109.00110.00110.001,855,000
Aug 09, 2017111.00111.50110.00110.50110.502,264,000
Aug 08, 2017114.00114.00110.50111.50111.504,053,000
Aug 07, 2017115.50115.50113.00113.50113.502,840,000
Aug 04, 2017114.00115.00113.50114.50114.501,829,000
Aug 03, 2017113.00114.50112.50113.50113.503,531,000
Aug 02, 2017115.50115.50113.00113.50113.504,269,000
Aug 01, 2017115.00115.50113.00114.50114.502,585,000
Jul 31, 2017112.50115.00112.00115.00115.002,030,000
Jul 28, 2017116.50117.00112.00113.00113.005,172,000
Jul 27, 2017121.50121.50117.50117.50117.504,278,000
Jul 26, 2017122.00122.50121.00121.50121.501,651,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...