Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 474.00
-1.00 (-0.21%)
Aug 1, 2025, 1:30 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 518.00 | 523.00 | 514.00 | 519.00 | 491.79 | 1.37% | 3,774,090 |
| Jun 19, 2025 | 522.00 | 523.00 | 512.00 | 512.00 | 485.16 | -2.48% | 2,054,321 |
| Jun 18, 2025 | 519.00 | 525.00 | 514.00 | 525.00 | 497.47 | 1.35% | 2,448,387 |
| Jun 17, 2025 | 520.00 | 524.00 | 517.00 | 518.00 | 490.84 | 0.19% | 2,306,117 |
| Jun 16, 2025 | 508.00 | 517.00 | 508.00 | 517.00 | 489.89 | 1.37% | 2,253,011 |
| Jun 13, 2025 | 507.00 | 513.00 | 504.00 | 510.00 | 483.26 | 0.59% | 2,279,321 |
| Jun 12, 2025 | 515.00 | 515.00 | 505.00 | 507.00 | 480.42 | -1.36% | 3,865,583 |
| Jun 11, 2025 | 508.00 | 514.00 | 505.00 | 514.00 | 487.05 | 1.58% | 4,880,769 |
| Jun 10, 2025 | 498.50 | 506.00 | 496.00 | 506.00 | 479.47 | 1.81% | 4,143,597 |
| Jun 9, 2025 | 500.00 | 501.00 | 494.00 | 497.00 | 470.94 | -0.20% | 3,560,329 |
| Jun 6, 2025 | 496.00 | 498.00 | 491.00 | 498.00 | 471.89 | 0.50% | 3,936,237 |
| Jun 5, 2025 | 496.00 | 496.50 | 490.50 | 495.50 | 469.52 | - | 4,253,163 |
| Jun 4, 2025 | 498.00 | 499.50 | 488.00 | 495.50 | 469.52 | 0.10% | 7,780,964 |
| Jun 3, 2025 | 499.50 | 499.50 | 487.00 | 495.00 | 469.05 | 0.51% | 7,613,933 |
| Jun 2, 2025 | 510.00 | 512.00 | 491.00 | 492.50 | 466.68 | -4.55% | 7,874,486 |
| May 29, 2025 | 519.00 | 520.00 | 510.00 | 516.00 | 488.95 | -0.19% | 8,744,567 |
| May 28, 2025 | 524.00 | 524.00 | 512.00 | 517.00 | 489.89 | 0.78% | 4,464,431 |
| May 27, 2025 | 522.00 | 523.00 | 513.00 | 513.00 | 486.10 | -2.10% | 4,090,163 |
| May 26, 2025 | 519.00 | 524.00 | 511.00 | 524.00 | 496.53 | 1.75% | 4,215,245 |
| May 23, 2025 | 523.00 | 523.00 | 514.00 | 515.00 | 488.00 | -0.77% | 2,186,050 |