3034.TW - Novatek Microelectronics Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2019170.00172.00168.50170.50170.505,604,000
Jun 26, 2019167.00169.00165.00167.00167.003,835,651
Jun 25, 2019172.00172.00168.00168.00168.003,785,097
Jun 24, 2019171.50172.00167.00171.00171.005,186,100
Jun 21, 2019172.00172.00169.00170.50170.506,450,127
Jun 20, 2019169.50171.00167.00170.00170.008,419,207
Jun 19, 2019167.00174.50166.50171.00171.0013,521,022
Jun 18, 2019162.50164.50160.00161.00161.004,954,303
Jun 17, 2019163.00164.00162.00162.50162.504,288,073
Jun 14, 2019163.50164.50162.00164.00164.004,623,716
Jun 13, 2019165.00165.50160.50163.00163.008,113,419
Jun 12, 2019160.50167.00158.50165.50165.5010,968,257
Jun 11, 2019159.50163.00157.00160.50160.5011,054,170
Jun 10, 2019155.00160.50154.50159.50159.5013,707,459
Jun 06, 2019163.50164.00149.50149.50149.5018,097,822
Jun 05, 2019166.00166.50163.50166.00166.005,119,826
Jun 04, 2019165.00171.00161.00162.00162.009,189,656
Jun 03, 2019165.00167.50162.00164.00164.005,790,951
May 31, 2019163.00168.50162.50167.50167.509,931,326
May 30, 2019163.50167.50160.50163.00163.007,854,726
May 29, 2019162.00164.00158.00164.00164.006,176,288
May 28, 2019162.00165.50161.50162.00162.007,347,120
May 27, 2019167.00169.00159.50163.50163.505,039,493
May 24, 2019167.00169.00162.00165.00165.009,285,101
May 23, 2019166.50171.00163.00167.00167.0010,963,582
May 22, 2019175.00180.50175.00178.00178.0012,227,136
May 21, 2019176.50177.50167.50173.50173.5013,822,453
May 20, 2019184.50184.50178.50180.00180.008,653,072
May 17, 2019197.50199.00184.00187.50187.509,110,306
May 16, 2019201.00201.00195.00195.00195.005,278,366
May 15, 2019203.00204.50197.50200.50200.504,981,732
May 14, 2019195.00203.50194.50202.50202.505,754,247
May 13, 2019209.00209.00198.00200.00200.007,163,618
May 10, 2019219.50220.00209.50211.00211.006,481,710
May 09, 2019218.50224.00214.00217.50217.506,376,451
May 08, 2019216.50223.00213.00217.00217.008,025,884
May 07, 2019203.00221.50203.00221.50221.508,304,155
May 06, 2019200.00207.00200.00203.50203.504,848,526
May 03, 2019199.50207.00198.50207.00207.005,321,768
May 02, 2019201.50202.50199.00200.00200.002,558,317
Apr 30, 2019198.50202.00197.00201.50201.502,229,103
Apr 29, 2019201.00202.00196.00200.00200.002,092,164
Apr 26, 2019205.50208.00199.00199.00199.004,674,395
Apr 25, 2019201.00206.00199.50204.50204.506,413,562
Apr 24, 2019199.00200.00197.00198.00198.004,009,612
Apr 23, 2019197.50198.00192.50195.50195.503,448,589
Apr 22, 2019199.50200.50197.00198.00198.002,273,757
Apr 19, 2019199.50201.00196.50199.50199.504,130,425
Apr 18, 2019196.00201.00195.50198.50198.506,358,477
Apr 17, 2019194.00200.00192.00195.50195.507,398,398
Apr 16, 2019196.00197.00194.00195.00195.004,053,187
Apr 15, 2019199.50200.00194.00196.00196.005,259,275
Apr 12, 2019201.50204.00195.50201.00201.005,661,076
Apr 11, 2019198.50202.00197.50200.00200.003,560,368
Apr 10, 2019194.50198.50192.00197.50197.505,704,878
Apr 09, 2019194.00197.00191.00196.50196.505,451,496
Apr 08, 2019200.00200.00192.00193.00193.005,666,377
Apr 03, 2019204.00204.50197.50200.00200.002,735,042
Apr 02, 2019200.00202.50198.50200.50200.502,744,049
Apr 01, 2019198.50199.00195.00196.00196.003,289,181
Mar 29, 2019193.50199.00192.50198.00198.005,905,757
Mar 28, 2019189.00191.50187.00190.00190.002,450,364
Mar 27, 2019191.50191.50188.50191.00191.001,651,398
Mar 26, 2019192.50193.50186.50191.00191.003,090,025
Mar 25, 2019182.50190.00182.50190.00190.002,049,693
Mar 22, 2019192.00194.00189.50191.00191.003,506,231
Mar 21, 2019187.50191.00186.50190.50190.502,475,937
Mar 20, 2019185.50191.50185.00186.00186.004,086,260
Mar 19, 2019189.00191.50184.00187.00187.005,523,930
Mar 18, 2019179.00188.50179.00188.50188.506,078,500
Mar 15, 2019177.00182.00175.00179.00179.009,332,931
Mar 14, 2019174.50177.50174.50176.00176.004,308,366
Mar 13, 2019176.00178.00174.50176.50176.503,112,525
Mar 12, 2019178.50179.50174.00174.00174.006,262,623
Mar 11, 2019172.00179.50172.00178.50178.505,250,656
Mar 08, 2019171.50175.50171.50173.00173.004,195,950
Mar 07, 2019176.50178.00171.00172.50172.505,832,545
Mar 06, 2019170.00176.00169.50176.00176.005,314,372
Mar 05, 2019170.00170.50168.00169.00169.002,845,044
Mar 04, 2019169.00172.00168.50171.00171.004,546,152
Feb 27, 2019175.00175.00170.00171.00171.003,413,265
Feb 26, 2019175.00176.00171.00173.50173.503,766,983
Feb 25, 2019175.00175.00171.00173.50173.505,089,647
Feb 22, 2019177.00177.50171.00173.00173.003,840,739
Feb 21, 2019175.50176.50173.00176.00176.004,942,249
Feb 20, 2019177.00179.50174.00175.00175.005,132,865
Feb 19, 2019174.50178.00173.00174.50174.502,972,622
Feb 18, 2019177.00181.50173.50174.50174.506,900,938
Feb 15, 2019168.00178.00168.00174.50174.5013,850,049
Feb 14, 2019160.00164.00159.50163.50163.506,020,472
Feb 13, 2019161.00161.50158.50159.50159.503,389,079
Feb 12, 2019161.00162.50158.50161.00161.003,372,631
Feb 11, 2019159.00160.00157.00159.50159.503,906,655
Jan 30, 2019158.00159.50156.00158.00158.003,080,823
Jan 29, 2019154.00158.50153.50157.00157.005,955,874
Jan 28, 2019154.50156.50152.50153.00153.002,882,127
Jan 25, 2019153.00155.00152.50154.50154.503,931,481
Jan 24, 2019152.00152.00148.00150.00150.0010,204,523
Jan 23, 2019152.50154.00152.00154.00154.002,677,720
Jan 22, 2019155.50156.50151.50155.00155.003,607,575
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...