Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 432.50
-2.50 (-0.57%)
Sep 1, 2025, 9:54 AM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 503.00 | 503.00 | 496.00 | 496.00 | 496.00 | -0.70% | 2,061,800 |
| Jul 17, 2025 | 503.00 | 503.00 | 495.50 | 499.50 | 499.50 | - | 2,023,941 |
| Jul 16, 2025 | 498.00 | 505.00 | 497.50 | 499.50 | 499.50 | 0.30% | 2,053,891 |
| Jul 15, 2025 | 494.00 | 499.00 | 493.50 | 498.00 | 498.00 | 0.61% | 1,179,621 |
| Jul 14, 2025 | 501.00 | 503.00 | 493.00 | 495.00 | 495.00 | -0.20% | 3,066,326 |
| Jul 11, 2025 | 500.00 | 502.00 | 496.00 | 496.00 | 496.00 | - | 2,124,713 |
| Jul 10, 2025 | 503.00 | 506.00 | 496.00 | 496.00 | 496.00 | -2.55% | 3,342,863 |
| Jul 9, 2025 | 505.00 | 511.00 | 500.00 | 509.00 | 509.00 | -4.68% | 4,991,361 |
| Jul 8, 2025 | 541.00 | 541.00 | 530.00 | 534.00 | 506.00 | -1.29% | 3,812,719 |
| Jul 7, 2025 | 540.00 | 543.00 | 533.00 | 541.00 | 512.63 | -0.18% | 3,499,841 |
| Jul 4, 2025 | 550.00 | 552.00 | 540.00 | 542.00 | 513.58 | -0.91% | 3,716,304 |
| Jul 3, 2025 | 540.00 | 548.00 | 540.00 | 547.00 | 518.32 | 1.48% | 2,963,222 |
| Jul 2, 2025 | 535.00 | 544.00 | 535.00 | 539.00 | 510.74 | -0.19% | 2,220,383 |
| Jul 1, 2025 | 545.00 | 552.00 | 536.00 | 540.00 | 511.69 | -0.92% | 3,246,753 |
| Jun 30, 2025 | 539.00 | 550.00 | 539.00 | 545.00 | 516.42 | 1.11% | 3,661,665 |
| Jun 27, 2025 | 528.00 | 543.00 | 528.00 | 539.00 | 510.74 | 1.51% | 3,736,530 |
| Jun 26, 2025 | 540.00 | 540.00 | 531.00 | 531.00 | 503.16 | -0.75% | 3,577,651 |
| Jun 25, 2025 | 531.00 | 539.00 | 531.00 | 535.00 | 506.95 | 1.33% | 2,369,194 |
| Jun 24, 2025 | 532.00 | 536.00 | 528.00 | 528.00 | 500.31 | 0.57% | 2,775,923 |
| Jun 23, 2025 | 515.00 | 527.00 | 514.00 | 525.00 | 497.47 | 1.16% | 3,091,887 |