Nishoku Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	87.700	88.900	87.700	88.100	71.380	50,000
2022-02-15	88.000	88.500	87.700	88.000	71.299	35,034
2022-02-14	89.700	89.700	87.700	87.900	71.218	64,120
2022-02-11	90.600	90.600	89.500	90.000	72.919	64,000
2022-02-10	90.800	91.300	90.300	90.600	73.405	53,282
2022-02-09	88.300	91.000	88.300	90.800	73.567	131,005
2022-02-08	86.900	87.800	86.800	87.300	70.732	32,000
2022-02-07	84.600	87.300	84.600	87.000	70.489	34,015
2022-01-26	84.500	85.600	84.500	84.500	68.463	35,102
2022-01-25	86.100	86.100	84.100	84.200	68.220	70,000
2022-01-24	86.000	86.300	84.500	86.100	69.759	51,050
2022-01-21	87.000	87.400	86.700	86.700	70.245	17,030
2022-01-20	86.900	87.600	86.500	87.600	70.975	32,000
2022-01-19	87.300	87.300	86.100	86.100	69.759	41,010
2022-01-18	86.000	88.100	86.000	87.300	70.732	42,033
2022-01-17	84.500	86.000	84.500	86.000	69.678	24,306
2022-01-14	85.800	85.800	84.000	84.500	68.463	96,736
2022-01-13	85.600	86.000	85.300	85.800	69.516	37,000
2022-01-12	86.000	87.200	85.200	85.600	69.354	59,000
2022-01-11	86.800	86.800	85.200	86.200	69.840	89,000
2022-01-10	86.600	88.000	86.500	88.000	71.299	33,000
2022-01-07	89.800	89.800	87.000	88.000	71.299	74,093
2022-01-06	89.800	90.500	89.500	89.900	72.838	45,100
2022-01-05	90.000	90.100	89.700	89.800	72.757	33,000
2022-01-04	90.400	91.200	90.400	90.500	73.324	47,050
2022-01-03	91.500	91.500	89.800	90.500	73.324	121,000
2021-12-30	88.400	91.500	88.200	91.500	74.135	206,399
2021-12-29	88.300	88.400	88.000	88.400	71.623	53,043
2021-12-28	89.400	89.400	88.600	88.700	71.866	34,032
2021-12-27	89.400	89.400	88.600	89.100	72.190	68,000
2021-12-24	89.000	89.000	88.400	88.400	71.623	46,000
2021-12-23	89.000	89.300	88.700	89.200	72.271	90,000
2021-12-22	89.600	89.900	88.100	88.700	71.866	46,005
2021-12-21	89.000	89.000	88.200	88.600	71.785	43,090
2021-12-20	90.000	90.000	89.000	89.000	72.109	44,000
2021-12-17	87.800	89.700	87.800	89.200	72.271	89,135
2021-12-16	90.000	90.000	87.800	87.800	71.137	94,070
2021-12-15	87.000	90.000	86.300	89.600	72.595	76,000
2021-12-14	90.400	91.900	88.000	88.000	71.299	102,000
2021-12-13	92.600	92.600	89.600	90.400	73.243	102,029
2021-12-10	91.000	92.900	89.100	91.300	73.972	122,003
2021-12-09	93.000	93.100	89.600	89.800	72.757	200,135
2021-12-08	90.300	94.600	90.200	93.100	75.431	343,121
2021-12-07	85.900	90.300	85.900	89.000	72.109	253,000
2021-12-06	84.200	85.800	84.200	85.700	69.435	29,200
2021-12-03	84.200	85.400	83.700	85.400	69.192	63,000
2021-12-02	84.000	84.000	83.000	83.700	67.815	61,000
2021-12-01	83.200	84.500	83.100	84.100	68.139	38,100
2021-11-30	82.600	83.900	82.600	83.300	67.491	47,012
2021-11-29	83.400	83.800	81.000	82.600	66.924	41,400
2021-11-26	84.200	84.200	83.100	83.400	67.572	28,000
2021-11-25	84.000	84.500	84.000	84.200	68.220	31,000
2021-11-24	83.100	84.000	83.100	84.000	68.058	40,100
2021-11-23	83.400	83.600	83.100	83.300	67.491	53,000
2021-11-22	83.500	84.300	83.100	84.000	68.058	32,200
2021-11-19	84.400	84.700	83.900	83.900	67.977	54,020
2021-11-18	84.700	85.000	84.300	84.700	68.625	43,100
2021-11-17	85.000	85.100	84.600	84.700	68.625	46,110
2021-11-16	85.700	86.700	85.100	85.100	68.949	72,000
2021-11-15	85.000	86.800	84.500	85.700	69.435	74,054

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	10.0000 TWD
2022-06-15	8.5000 TWD
2021-06-18	10.0000 TWD
2020-07-01	4.0000 TWD
2019-07-16	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.