Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 373.50
-3.50 (-0.93%)
At close: Dec 26, 2025
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 379.50 | 379.50 | 372.00 | 373.50 | 373.50 | -0.93% | 1,333,105 |
| Dec 24, 2025 | 373.50 | 382.00 | 373.50 | 377.00 | 377.00 | 0.67% | 1,468,631 |
| Dec 23, 2025 | 379.00 | 379.00 | 373.00 | 374.50 | 374.50 | -0.66% | 1,337,997 |
| Dec 22, 2025 | 376.50 | 378.50 | 374.50 | 377.00 | 377.00 | 0.27% | 1,806,728 |
| Dec 19, 2025 | 378.50 | 380.00 | 373.00 | 376.00 | 376.00 | -0.40% | 2,023,754 |
| Dec 18, 2025 | 377.00 | 380.50 | 376.50 | 377.50 | 377.50 | 0.13% | 1,843,242 |
| Dec 17, 2025 | 375.00 | 382.50 | 374.50 | 377.00 | 377.00 | 0.67% | 3,138,244 |
| Dec 16, 2025 | 368.50 | 379.00 | 367.00 | 374.50 | 374.50 | 0.94% | 2,714,354 |
| Dec 15, 2025 | 369.00 | 373.00 | 367.50 | 371.00 | 371.00 | -0.54% | 1,695,704 |
| Dec 12, 2025 | 379.50 | 379.50 | 371.50 | 373.00 | 373.00 | -1.19% | 2,057,020 |
| Dec 11, 2025 | 384.00 | 384.50 | 373.50 | 377.50 | 377.50 | -1.31% | 2,625,916 |
| Dec 10, 2025 | 379.00 | 383.50 | 374.50 | 382.50 | 382.50 | 0.79% | 1,891,338 |
| Dec 9, 2025 | 384.00 | 386.00 | 378.50 | 379.50 | 379.50 | -1.43% | 2,219,240 |
| Dec 8, 2025 | 386.00 | 386.00 | 382.00 | 385.00 | 385.00 | -0.52% | 1,627,599 |
| Dec 5, 2025 | 386.50 | 389.00 | 383.50 | 387.00 | 387.00 | 0.65% | 1,613,694 |
| Dec 4, 2025 | 390.00 | 392.00 | 384.50 | 384.50 | 384.50 | -1.41% | 1,999,928 |
| Dec 3, 2025 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | -2.01% | 2,161,980 |
| Dec 2, 2025 | 392.50 | 400.00 | 391.00 | 398.00 | 398.00 | 1.40% | 2,101,558 |
| Dec 1, 2025 | 388.50 | 393.50 | 388.00 | 392.50 | 392.50 | 0.77% | 2,015,739 |
| Nov 28, 2025 | 393.50 | 395.00 | 389.50 | 389.50 | 389.50 | -1.02% | 2,229,988 |
| Nov 27, 2025 | 393.50 | 395.50 | 389.50 | 393.50 | 393.50 | -0.63% | 2,962,472 |
| Nov 26, 2025 | 393.00 | 399.50 | 392.50 | 396.00 | 396.00 | 0.76% | 2,590,067 |
| Nov 25, 2025 | 388.00 | 394.00 | 386.00 | 393.00 | 393.00 | 0.90% | 2,618,062 |
| Nov 24, 2025 | 392.00 | 394.00 | 384.00 | 389.50 | 389.50 | 0.13% | 4,666,048 |
| Nov 21, 2025 | 387.50 | 394.00 | 385.50 | 389.00 | 389.00 | -1.02% | 2,682,843 |
| Nov 20, 2025 | 395.50 | 395.50 | 388.00 | 393.00 | 393.00 | 0.26% | 2,206,061 |
| Nov 19, 2025 | 392.00 | 393.50 | 386.00 | 392.00 | 392.00 | - | 2,766,150 |
| Nov 18, 2025 | 388.50 | 394.00 | 385.50 | 392.00 | 392.00 | -0.38% | 3,351,640 |
| Nov 17, 2025 | 393.50 | 395.00 | 389.00 | 393.50 | 393.50 | 0.90% | 2,120,532 |
| Nov 14, 2025 | 389.00 | 393.50 | 387.00 | 390.00 | 390.00 | -0.51% | 2,841,416 |
| Nov 13, 2025 | 391.50 | 393.50 | 386.00 | 392.00 | 392.00 | 0.38% | 2,183,837 |
| Nov 12, 2025 | 389.50 | 391.00 | 386.00 | 390.50 | 390.50 | 0.26% | 2,380,210 |
| Nov 11, 2025 | 386.00 | 391.00 | 384.50 | 389.50 | 389.50 | 1.56% | 2,667,837 |
| Nov 10, 2025 | 384.00 | 388.00 | 378.00 | 383.50 | 383.50 | 0.79% | 2,924,475 |
| Nov 7, 2025 | 378.00 | 383.00 | 368.00 | 380.50 | 380.50 | -1.42% | 5,944,851 |
| Nov 6, 2025 | 395.00 | 395.50 | 385.00 | 386.00 | 386.00 | -1.91% | 3,307,560 |
| Nov 5, 2025 | 386.00 | 393.50 | 381.50 | 393.50 | 393.50 | -0.63% | 3,993,698 |
| Nov 4, 2025 | 400.00 | 402.00 | 392.00 | 396.00 | 396.00 | 0.51% | 3,291,201 |
| Nov 3, 2025 | 392.00 | 397.00 | 390.00 | 394.00 | 394.00 | 0.25% | 2,579,035 |
| Oct 31, 2025 | 402.50 | 402.50 | 391.00 | 393.00 | 393.00 | -2.12% | 4,582,138 |
| Oct 30, 2025 | 403.00 | 405.00 | 398.00 | 401.50 | 401.50 | -0.37% | 2,516,463 |
| Oct 29, 2025 | 406.50 | 410.00 | 403.00 | 403.00 | 403.00 | -0.74% | 2,872,117 |
| Oct 28, 2025 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | -1.93% | 2,277,884 |
| Oct 27, 2025 | 419.50 | 419.50 | 410.00 | 414.00 | 414.00 | -0.36% | 2,367,002 |
| Oct 23, 2025 | 419.50 | 421.00 | 415.50 | 415.50 | 415.50 | -1.19% | 1,492,744 |
| Oct 22, 2025 | 418.00 | 421.00 | 414.00 | 420.50 | 420.50 | 0.84% | 1,558,757 |
| Oct 21, 2025 | 417.00 | 421.00 | 417.00 | 417.00 | 417.00 | 0.72% | 2,219,272 |
| Oct 20, 2025 | 413.00 | 420.00 | 412.50 | 414.00 | 414.00 | 2.10% | 2,723,782 |
| Oct 17, 2025 | 412.00 | 414.50 | 405.00 | 405.50 | 405.50 | -1.22% | 2,288,947 |
| Oct 16, 2025 | 407.00 | 411.00 | 407.00 | 410.50 | 410.50 | 0.98% | 1,406,067 |