Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 426.50
-8.00 (-1.84%)
Sep 30, 2025, 2:38 PM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 440.00 | 442.00 | 433.00 | 434.50 | 434.50 | -1.36% | 2,449,351 |
| Sep 25, 2025 | 437.50 | 445.00 | 437.50 | 440.50 | 440.50 | -0.23% | 3,328,494 |
| Sep 24, 2025 | 443.50 | 447.50 | 441.50 | 441.50 | 441.50 | -0.34% | 3,588,296 |
| Sep 23, 2025 | 438.50 | 451.50 | 436.00 | 443.00 | 443.00 | 1.49% | 6,717,088 |
| Sep 22, 2025 | 450.00 | 450.00 | 436.50 | 436.50 | 436.50 | -2.68% | 3,351,809 |
| Sep 19, 2025 | 468.00 | 477.50 | 447.50 | 448.50 | 448.50 | 2.28% | 9,098,152 |
| Sep 18, 2025 | 426.00 | 444.00 | 426.00 | 438.50 | 438.50 | 3.42% | 5,587,751 |
| Sep 17, 2025 | 423.00 | 427.00 | 422.00 | 424.00 | 424.00 | 0.47% | 1,803,209 |
| Sep 16, 2025 | 422.00 | 425.00 | 419.50 | 422.00 | 422.00 | 0.12% | 1,761,911 |
| Sep 15, 2025 | 423.00 | 430.50 | 421.00 | 421.50 | 421.50 | 1.08% | 2,550,226 |
| Sep 12, 2025 | 419.00 | 422.50 | 416.50 | 417.00 | 417.00 | 0.12% | 2,154,579 |
| Sep 11, 2025 | 425.50 | 427.00 | 416.50 | 416.50 | 416.50 | -1.88% | 2,999,995 |
| Sep 10, 2025 | 432.00 | 432.50 | 424.50 | 424.50 | 424.50 | -1.74% | 3,038,297 |
| Sep 9, 2025 | 438.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 2,583,203 |
| Sep 8, 2025 | 438.50 | 445.00 | 434.50 | 437.00 | 437.00 | -0.34% | 2,492,144 |
| Sep 5, 2025 | 441.50 | 441.50 | 437.00 | 438.50 | 438.50 | 0.11% | 1,128,277 |
| Sep 4, 2025 | 435.50 | 439.50 | 433.50 | 438.00 | 438.00 | 1.15% | 1,610,655 |
| Sep 3, 2025 | 435.50 | 435.50 | 433.00 | 433.00 | 433.00 | 0.23% | 838,133 |
| Sep 2, 2025 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 0.93% | 619,607 |
| Sep 1, 2025 | 435.00 | 436.50 | 427.00 | 428.00 | 428.00 | -1.61% | 1,049,283 |
| Aug 29, 2025 | 436.00 | 437.00 | 433.00 | 435.00 | 435.00 | - | 1,597,219 |
| Aug 28, 2025 | 436.00 | 437.50 | 434.00 | 435.00 | 435.00 | -0.11% | 1,768,207 |
| Aug 27, 2025 | 430.00 | 436.00 | 430.00 | 435.50 | 435.50 | 1.16% | 1,713,586 |
| Aug 26, 2025 | 428.00 | 430.50 | 426.00 | 430.50 | 430.50 | 0.58% | 2,325,336 |
| Aug 25, 2025 | 425.00 | 428.00 | 424.50 | 428.00 | 428.00 | 1.18% | 1,227,828 |
| Aug 22, 2025 | 424.50 | 425.50 | 422.50 | 423.00 | 423.00 | -0.59% | 734,113 |
| Aug 21, 2025 | 426.00 | 428.50 | 422.50 | 425.50 | 425.50 | -0.12% | 1,650,340 |
| Aug 20, 2025 | 430.50 | 430.50 | 423.00 | 426.00 | 426.00 | -0.47% | 2,235,171 |
| Aug 19, 2025 | 423.50 | 430.00 | 420.50 | 428.00 | 428.00 | 0.82% | 2,243,796 |
| Aug 18, 2025 | 430.50 | 432.00 | 422.00 | 424.50 | 424.50 | -1.28% | 2,416,138 |
| Aug 15, 2025 | 437.00 | 437.00 | 429.00 | 430.00 | 430.00 | -1.15% | 2,475,381 |
| Aug 14, 2025 | 442.00 | 442.00 | 435.00 | 435.00 | 435.00 | -0.91% | 2,130,282 |
| Aug 13, 2025 | 436.00 | 442.00 | 436.00 | 439.00 | 439.00 | 1.39% | 3,013,231 |
| Aug 12, 2025 | 432.00 | 437.50 | 432.00 | 433.00 | 433.00 | 0.23% | 2,903,926 |
| Aug 11, 2025 | 440.00 | 440.00 | 428.50 | 432.00 | 432.00 | -1.82% | 3,745,790 |
| Aug 8, 2025 | 445.50 | 447.00 | 438.50 | 440.00 | 440.00 | -1.12% | 3,054,923 |
| Aug 7, 2025 | 450.00 | 457.00 | 445.00 | 445.00 | 445.00 | -2.84% | 5,395,422 |
| Aug 6, 2025 | 470.00 | 470.50 | 458.00 | 458.00 | 458.00 | -2.97% | 4,744,056 |
| Aug 5, 2025 | 473.00 | 474.50 | 469.50 | 472.00 | 472.00 | - | 2,376,383 |
| Aug 4, 2025 | 472.50 | 473.00 | 470.00 | 472.00 | 472.00 | -0.42% | 2,159,042 |
| Aug 1, 2025 | 473.00 | 478.50 | 469.00 | 474.00 | 474.00 | -0.21% | 1,454,022 |
| Jul 31, 2025 | 475.00 | 480.50 | 474.00 | 475.00 | 475.00 | -0.52% | 2,289,559 |
| Jul 30, 2025 | 478.00 | 484.00 | 472.00 | 477.50 | 477.50 | -1.65% | 4,101,418 |
| Jul 29, 2025 | 489.00 | 491.00 | 485.00 | 485.50 | 485.50 | -0.51% | 1,536,082 |
| Jul 28, 2025 | 493.00 | 495.00 | 488.00 | 488.00 | 488.00 | -1.21% | 2,040,844 |
| Jul 25, 2025 | 494.50 | 496.00 | 491.00 | 494.00 | 494.00 | -0.60% | 1,734,978 |
| Jul 24, 2025 | 498.00 | 498.00 | 491.50 | 497.00 | 497.00 | - | 2,605,017 |
| Jul 23, 2025 | 494.50 | 497.00 | 491.50 | 497.00 | 497.00 | 1.33% | 2,326,371 |
| Jul 22, 2025 | 493.50 | 496.50 | 490.00 | 490.50 | 490.50 | -0.51% | 2,648,801 |
| Jul 21, 2025 | 496.00 | 500.00 | 492.50 | 493.00 | 493.00 | -0.60% | 2,223,766 |