3034.TW - Novatek Microelectronics Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019172.00176.00171.00174.00174.009,014,838
Aug 22, 2019173.00177.00172.00172.50172.5010,156,825
Aug 21, 2019173.00174.00170.00171.50171.506,196,739
Aug 20, 2019175.00175.00171.50174.50174.5012,002,999
Aug 19, 2019167.00174.00165.50173.00173.0011,846,311
Aug 16, 2019164.00167.00163.00165.00165.004,716,115
Aug 15, 2019159.50163.00159.00162.50162.503,350,320
Aug 14, 2019164.00166.00163.00163.50163.505,340,345
Aug 13, 2019164.00164.00161.00161.00161.006,307,785
Aug 12, 2019165.50167.50164.00166.00166.004,951,894
Aug 09, 2019165.00165.00165.00165.00165.00-
Aug 08, 2019161.50166.50161.00165.00165.007,957,956
Aug 07, 2019165.50167.50161.00163.50163.5013,328,322
Aug 06, 2019150.50160.00150.00157.00157.007,887,051
Aug 05, 2019163.50164.50156.50157.00157.008,325,648
Aug 02, 2019164.50166.00162.00164.50164.506,166,208
Aug 01, 2019164.00168.00164.00168.00168.003,678,800
Jul 31, 2019166.50167.00165.00166.00166.005,316,191
Jul 30, 2019172.50173.00166.00167.00167.006,031,362
Jul 29, 2019170.50172.00170.00171.00171.002,816,974
Jul 26, 2019170.50172.50169.00171.00171.004,676,438
Jul 25, 2019172.00174.00168.50172.50172.507,804,635
Jul 24, 2019173.00173.00170.50171.50171.507,447,042
Jul 23, 2019175.00176.50171.00174.00174.0011,655,982
Jul 22, 2019172.50174.50169.00174.50174.5011,277,662
Jul 19, 2019167.00172.00166.00172.00172.0014,519,650
Jul 18, 2019169.00169.00161.50163.00163.0017,319,938
Jul 17, 2019176.00176.00170.50171.00171.0016,339,817
Jul 16, 2019183.00184.00178.00178.00178.0016,231,669
Jul 15, 2019173.50181.00173.50180.00180.0014,878,272
Jul 12, 2019176.00177.50173.50173.50173.5014,702,446
Jul 12, 20198.8 Dividend
Jul 11, 2019178.50186.00178.00183.00174.2016,255,757
Jul 10, 2019173.50177.00173.00175.00166.586,954,329
Jul 09, 2019172.50175.00171.50172.00163.735,894,392
Jul 08, 2019175.00175.50172.00172.50164.205,186,998
Jul 05, 2019177.00178.00172.50176.00167.545,927,461
Jul 04, 2019177.00179.50173.00175.50167.067,544,127
Jul 03, 2019183.00184.00175.50175.50167.0611,682,150
Jul 02, 2019190.00190.50184.00185.00176.1016,334,425
Jul 01, 2019190.00190.00190.00190.00180.868,457,562
Jun 28, 2019172.00175.00170.00173.00164.685,843,859
Jun 27, 2019170.00172.00168.50169.50161.356,190,196
Jun 26, 2019167.00169.00165.00167.00158.973,835,651
Jun 25, 2019172.00172.00168.00168.00159.923,785,097
Jun 24, 2019171.50172.00167.00171.00162.785,186,100
Jun 21, 2019172.00172.00169.00170.50162.306,450,127
Jun 20, 2019169.50171.00167.00170.00161.838,419,207
Jun 19, 2019167.00174.50166.50171.00162.7813,521,022
Jun 18, 2019162.50164.50160.00161.00153.264,954,303
Jun 17, 2019163.00164.00162.00162.50154.694,288,073
Jun 14, 2019163.50164.50162.00164.00156.114,623,716
Jun 13, 2019165.00165.50160.50163.00155.168,113,419
Jun 12, 2019160.50167.00158.50165.50157.5410,968,257
Jun 11, 2019159.50163.00157.00160.50152.7811,054,170
Jun 10, 2019155.00160.50154.50159.50151.8313,707,459
Jun 06, 2019163.50164.00149.50149.50142.3118,097,822
Jun 05, 2019166.00166.50163.50166.00158.025,119,826
Jun 04, 2019165.00171.00161.00162.00154.219,189,656
Jun 03, 2019165.00167.50162.00164.00156.115,790,951
May 31, 2019163.00168.50162.50167.50159.459,931,326
May 30, 2019163.50167.50160.50163.00155.167,854,726
May 29, 2019162.00164.00158.00164.00156.116,176,288
May 28, 2019162.00165.50161.50162.00154.217,347,120
May 27, 2019167.00169.00159.50163.50155.645,039,493
May 24, 2019167.00169.00162.00165.00157.079,285,101
May 23, 2019166.50171.00163.00167.00158.9710,963,582
May 22, 2019175.00180.50175.00178.00169.4412,227,136
May 21, 2019176.50177.50167.50173.50165.1613,822,453
May 20, 2019184.50184.50178.50180.00171.348,653,072
May 17, 2019197.50199.00184.00187.50178.489,110,306
May 16, 2019201.00201.00195.00195.00185.625,278,366
May 15, 2019203.00204.50197.50200.50190.864,981,732
May 14, 2019195.00203.50194.50202.50192.765,754,247
May 13, 2019209.00209.00198.00200.00190.387,163,618
May 10, 2019219.50220.00209.50211.00200.856,481,710
May 09, 2019218.50224.00214.00217.50207.046,376,451
May 08, 2019216.50223.00213.00217.00206.578,025,884
May 07, 2019203.00221.50203.00221.50210.858,304,155
May 06, 2019200.00207.00200.00203.50193.714,848,526
May 03, 2019199.50207.00198.50207.00197.055,321,768
May 02, 2019201.50202.50199.00200.00190.382,558,317
Apr 30, 2019198.50202.00197.00201.50191.812,229,103
Apr 29, 2019201.00202.00196.00200.00190.382,092,164
Apr 26, 2019205.50208.00199.00199.00189.434,674,395
Apr 25, 2019201.00206.00199.50204.50194.676,413,562
Apr 24, 2019199.00200.00197.00198.00188.484,009,612
Apr 23, 2019197.50198.00192.50195.50186.103,448,589
Apr 22, 2019199.50200.50197.00198.00188.482,273,757
Apr 19, 2019199.50201.00196.50199.50189.914,130,425
Apr 18, 2019196.00201.00195.50198.50188.956,358,477
Apr 17, 2019194.00200.00192.00195.50186.107,398,398
Apr 16, 2019196.00197.00194.00195.00185.624,053,187
Apr 15, 2019199.50200.00194.00196.00186.575,259,275
Apr 12, 2019201.50204.00195.50201.00191.335,661,076
Apr 11, 2019198.50202.00197.50200.00190.383,560,368
Apr 10, 2019194.50198.50192.00197.50188.005,704,878
Apr 09, 2019194.00197.00191.00196.50187.055,451,496
Apr 08, 2019200.00200.00192.00193.00183.725,666,377
Apr 03, 2019204.00204.50197.50200.00190.382,735,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...