Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 474.50
-1.00 (-0.21%)
May 19, 2026, 10:00 AM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 469.00 | 475.50 | 458.50 | 475.50 | 475.50 | 1.93% | 5,240,289 |
| May 15, 2026 | 498.00 | 499.50 | 463.00 | 466.50 | 466.50 | -5.38% | 8,594,580 |
| May 14, 2026 | 487.50 | 499.50 | 484.00 | 493.00 | 493.00 | 1.34% | 7,632,199 |
| May 13, 2026 | 490.00 | 494.50 | 481.50 | 486.50 | 486.50 | -0.10% | 5,613,282 |
| May 12, 2026 | 497.50 | 500.00 | 476.00 | 487.00 | 487.00 | -1.91% | 9,533,303 |
| May 11, 2026 | 500.00 | 503.00 | 486.00 | 496.50 | 496.50 | -0.30% | 14,732,070 |
| May 8, 2026 | 464.00 | 498.00 | 455.50 | 498.00 | 498.00 | 9.93% | 20,155,560 |
| May 7, 2026 | 448.00 | 453.00 | 440.00 | 453.00 | 453.00 | 2.60% | 6,506,551 |
| May 6, 2026 | 426.00 | 441.50 | 425.00 | 441.50 | 441.50 | 5.12% | 8,811,691 |
| May 5, 2026 | 415.00 | 422.50 | 412.50 | 420.00 | 420.00 | 1.08% | 3,245,870 |
| May 4, 2026 | 418.00 | 423.00 | 413.00 | 415.50 | 415.50 | 1.59% | 3,525,874 |
| Apr 30, 2026 | 409.50 | 413.00 | 407.00 | 409.00 | 409.00 | 0.12% | 2,586,981 |
| Apr 29, 2026 | 414.00 | 416.00 | 406.50 | 408.50 | 408.50 | -0.97% | 2,454,141 |
| Apr 28, 2026 | 418.50 | 420.00 | 410.00 | 412.50 | 412.50 | -0.96% | 3,363,158 |
| Apr 27, 2026 | 420.00 | 422.50 | 412.00 | 416.50 | 416.50 | -0.36% | 3,445,966 |
| Apr 24, 2026 | 412.50 | 428.00 | 411.50 | 418.00 | 418.00 | 2.96% | 6,595,774 |
| Apr 23, 2026 | 438.00 | 438.00 | 406.00 | 406.00 | 406.00 | -6.13% | 9,617,031 |
| Apr 22, 2026 | 416.00 | 434.50 | 416.00 | 432.50 | 432.50 | 4.09% | 7,962,573 |
| Apr 21, 2026 | 411.50 | 417.50 | 411.00 | 415.50 | 415.50 | 0.12% | 4,169,105 |
| Apr 20, 2026 | 418.00 | 421.00 | 409.00 | 415.00 | 415.00 | - | 6,356,058 |
| Apr 17, 2026 | 412.00 | 415.00 | 408.50 | 415.00 | 415.00 | 0.73% | 3,081,185 |
| Apr 16, 2026 | 409.50 | 414.00 | 406.50 | 412.00 | 412.00 | 1.73% | 4,105,596 |
| Apr 15, 2026 | 401.00 | 410.00 | 401.00 | 405.00 | 405.00 | 1.63% | 4,513,506 |
| Apr 14, 2026 | 395.00 | 399.50 | 394.00 | 398.50 | 398.50 | 1.01% | 2,721,192 |
| Apr 13, 2026 | 391.00 | 395.00 | 385.00 | 394.50 | 394.50 | 0.13% | 2,322,776 |
| Apr 10, 2026 | 401.50 | 401.50 | 393.50 | 394.00 | 394.00 | -1.38% | 2,766,785 |
| Apr 9, 2026 | 392.00 | 399.50 | 390.50 | 399.50 | 399.50 | 2.04% | 2,856,776 |
| Apr 8, 2026 | 389.50 | 393.50 | 387.50 | 391.50 | 391.50 | 1.82% | 2,561,929 |
| Apr 7, 2026 | 383.50 | 387.00 | 379.00 | 384.50 | 384.50 | 0.65% | 1,991,132 |
| Apr 2, 2026 | 392.50 | 396.00 | 382.00 | 382.00 | 382.00 | -2.43% | 2,805,846 |
| Apr 1, 2026 | 387.00 | 391.50 | 382.50 | 391.50 | 391.50 | 3.16% | 3,364,484 |
| Mar 31, 2026 | 390.00 | 393.00 | 379.50 | 379.50 | 379.50 | -2.94% | 4,666,983 |
| Mar 30, 2026 | 397.00 | 406.00 | 390.00 | 391.00 | 391.00 | -2.01% | 6,719,646 |
| Mar 27, 2026 | 392.00 | 406.50 | 390.00 | 399.00 | 399.00 | 1.79% | 9,730,393 |
| Mar 26, 2026 | 377.00 | 398.00 | 376.00 | 392.00 | 392.00 | 3.84% | 7,237,544 |
| Mar 25, 2026 | 377.50 | 379.00 | 374.00 | 377.50 | 377.50 | 2.03% | 1,323,740 |
| Mar 24, 2026 | 375.50 | 378.50 | 370.00 | 370.00 | 370.00 | -0.54% | 2,227,256 |
| Mar 23, 2026 | 378.50 | 388.50 | 372.00 | 372.00 | 372.00 | -3.38% | 4,531,394 |
| Mar 20, 2026 | 373.50 | 385.00 | 370.00 | 385.00 | 385.00 | 3.08% | 18,401,200 |
| Mar 19, 2026 | 381.00 | 381.00 | 369.50 | 373.50 | 373.50 | -2.35% | 4,575,669 |
| Mar 18, 2026 | 383.50 | 385.00 | 376.00 | 382.50 | 382.50 | 0.39% | 3,538,722 |
| Mar 17, 2026 | 383.00 | 388.00 | 377.50 | 381.00 | 381.00 | 0.66% | 3,351,224 |
| Mar 16, 2026 | 386.00 | 387.00 | 378.00 | 378.50 | 378.50 | -2.45% | 2,883,402 |
| Mar 13, 2026 | 385.50 | 390.00 | 385.50 | 388.00 | 388.00 | -0.39% | 2,149,312 |
| Mar 12, 2026 | 386.50 | 390.50 | 384.50 | 389.50 | 389.50 | 0.26% | 3,418,439 |
| Mar 11, 2026 | 381.00 | 388.50 | 380.00 | 388.50 | 388.50 | 1.04% | 3,248,962 |
| Mar 10, 2026 | 381.50 | 384.50 | 375.50 | 384.50 | 384.50 | 1.45% | 3,050,088 |
| Mar 9, 2026 | 359.00 | 380.50 | 353.50 | 379.00 | 379.00 | 1.07% | 4,704,062 |
| Mar 6, 2026 | 376.50 | 379.00 | 372.50 | 375.00 | 375.00 | 0.13% | 2,282,618 |
| Mar 5, 2026 | 377.00 | 379.00 | 371.50 | 374.50 | 374.50 | 0.94% | 3,347,168 |