Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 415.50
-5.00 (-1.19%)
Oct 23, 2025, 2:38 PM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 408.00 | 410.50 | 403.00 | 406.50 | 406.50 | -0.25% | 1,555,867 |
| Oct 14, 2025 | 418.00 | 421.50 | 407.50 | 407.50 | 407.50 | -1.57% | 3,458,011 |
| Oct 13, 2025 | 420.00 | 421.00 | 410.00 | 414.00 | 414.00 | -2.36% | 3,470,232 |
| Oct 9, 2025 | 427.00 | 429.50 | 423.00 | 424.00 | 424.00 | -0.24% | 1,669,917 |
| Oct 8, 2025 | 426.00 | 428.00 | 423.50 | 425.00 | 425.00 | - | 1,197,156 |
| Oct 7, 2025 | 419.00 | 426.00 | 418.00 | 425.00 | 425.00 | 1.55% | 1,713,126 |
| Oct 3, 2025 | 420.00 | 421.50 | 417.50 | 418.50 | 418.50 | 0.12% | 1,969,843 |
| Oct 2, 2025 | 420.00 | 423.00 | 418.00 | 418.00 | 418.00 | 0.48% | 1,922,384 |
| Oct 1, 2025 | 428.50 | 429.00 | 416.00 | 416.00 | 416.00 | -2.46% | 5,298,642 |
| Sep 30, 2025 | 437.50 | 438.50 | 424.50 | 426.50 | 426.50 | -1.84% | 4,979,180 |
| Sep 29, 2025 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | - | - |
| 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 |