Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,164.18 -3,163.79 (-4.92%) CMC Crypto 200
1,267.12 -42.60 (-3.25%)
Novatek Microelectronics Corp. (3034.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 614.00 | 617.00 | 605.00 | 617.00 | 617.00 | 6,004,059 |
| 21 Jun 2024 | 614.00 | 618.00 | 611.00 | 618.00 | 618.00 | 3,850,804 |
| 20 Jun 2024 | 626.00 | 627.00 | 615.00 | 619.00 | 619.00 | 6,209,747 |
| 19 Jun 2024 | 622.00 | 630.00 | 618.00 | 629.00 | 629.00 | 6,101,661 |
| 18 Jun 2024 | 628.00 | 630.00 | 613.00 | 617.00 | 617.00 | 3,877,348 |
| 17 Jun 2024 | 615.00 | 622.00 | 614.00 | 622.00 | 622.00 | 2,792,131 |
| 14 Jun 2024 | 611.00 | 615.00 | 608.00 | 614.00 | 614.00 | 2,374,636 |
| 13 Jun 2024 | 614.00 | 617.00 | 607.00 | 608.00 | 608.00 | 4,823,492 |
| 12 Jun 2024 | 595.00 | 610.00 | 595.00 | 607.00 | 607.00 | 4,431,967 |
| 11 Jun 2024 | 598.00 | 602.00 | 595.00 | 595.00 | 595.00 | 3,771,109 |
| 07 Jun 2024 | 606.00 | 606.00 | 600.00 | 606.00 | 606.00 | 1,636,960 |
| 06 Jun 2024 | 606.00 | 611.00 | 597.00 | 606.00 | 606.00 | 4,025,348 |
| 05 Jun 2024 | 596.00 | 608.00 | 595.00 | 605.00 | 605.00 | 5,518,721 |
| 04 Jun 2024 | 594.00 | 604.00 | 592.00 | 595.00 | 595.00 | 7,035,365 |
| 03 Jun 2024 | 596.00 | 603.00 | 592.00 | 598.00 | 598.00 | 7,147,036 |
| 31 May 2024 | 601.00 | 610.00 | 593.00 | 593.00 | 593.00 | 10,624,331 |
| 30 May 2024 | 608.00 | 613.00 | 604.00 | 605.00 | 605.00 | 7,077,840 |
| 29 May 2024 | 623.00 | 629.00 | 611.00 | 611.00 | 611.00 | 7,412,928 |
| 28 May 2024 | 621.00 | 630.00 | 608.00 | 623.00 | 623.00 | 10,576,794 |
| 27 May 2024 | 612.00 | 632.00 | 607.00 | 607.00 | 607.00 | 10,577,755 |
| 24 May 2024 | 605.00 | 619.00 | 605.00 | 610.00 | 610.00 | 6,805,530 |
| 23 May 2024 | 610.00 | 624.00 | 608.00 | 624.00 | 624.00 | 7,735,432 |
| 22 May 2024 | 612.00 | 614.00 | 601.00 | 614.00 | 614.00 | 5,341,346 |
| 21 May 2024 | 610.00 | 611.00 | 602.00 | 606.00 | 606.00 | 5,112,651 |
| 20 May 2024 | 605.00 | 612.00 | 602.00 | 612.00 | 612.00 | 5,700,690 |
| 17 May 2024 | 591.00 | 603.00 | 588.00 | 603.00 | 603.00 | 4,268,045 |
| 16 May 2024 | 585.00 | 592.00 | 582.00 | 591.00 | 591.00 | 3,943,562 |
| 15 May 2024 | 583.00 | 588.00 | 579.00 | 579.00 | 579.00 | 5,066,549 |
| 14 May 2024 | 587.00 | 591.00 | 578.00 | 583.00 | 583.00 | 6,761,317 |
| 13 May 2024 | 589.00 | 592.00 | 579.00 | 587.00 | 587.00 | 6,185,550 |
| 10 May 2024 | 593.00 | 597.00 | 587.00 | 588.00 | 588.00 | 6,810,077 |
| 09 May 2024 | 598.00 | 600.00 | 585.00 | 592.00 | 592.00 | 7,719,104 |
| 08 May 2024 | 593.00 | 611.00 | 591.00 | 605.00 | 605.00 | 12,704,635 |
| 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 |
| *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.