Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 509.00
-52.00 (-9.27%)
Jun 26, 2026, 1:30 PM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 542.00 | 547.00 | 507.00 | 509.00 | 509.00 | -9.27% | 9,754,214 |
| Jun 25, 2026 | 545.00 | 572.00 | 543.00 | 561.00 | 561.00 | 3.31% | 6,330,181 |
| Jun 24, 2026 | 540.00 | 546.00 | 525.00 | 543.00 | 543.00 | -0.18% | 5,270,948 |
| Jun 23, 2026 | 600.00 | 606.00 | 543.00 | 544.00 | 544.00 | -4.06% | 14,393,705 |
| Jun 22, 2026 | 529.00 | 567.00 | 526.00 | 567.00 | 567.00 | 9.88% | 11,170,070 |
| Jun 18, 2026 | 518.00 | 540.00 | 514.00 | 516.00 | 516.00 | 0.19% | 9,992,173 |
| Jun 17, 2026 | 495.50 | 519.00 | 492.00 | 515.00 | 515.00 | 3.00% | 7,104,520 |
| Jun 16, 2026 | 498.00 | 504.00 | 493.00 | 500.00 | 500.00 | 1.01% | 3,171,586 |
| Jun 15, 2026 | 500.00 | 501.00 | 491.50 | 495.00 | 495.00 | 1.33% | 2,892,362 |
| Jun 12, 2026 | 497.00 | 507.00 | 488.50 | 488.50 | 488.50 | 0.10% | 4,748,957 |
| Jun 11, 2026 | 480.00 | 488.50 | 476.00 | 488.00 | 488.00 | 1.99% | 3,877,499 |
| Jun 10, 2026 | 478.00 | 494.00 | 477.00 | 478.50 | 478.50 | -0.42% | 4,923,081 |
| Jun 9, 2026 | 471.50 | 485.50 | 463.50 | 480.50 | 480.50 | 1.59% | 6,274,018 |
| Jun 8, 2026 | 460.00 | 475.00 | 456.00 | 473.00 | 473.00 | -3.86% | 4,794,152 |
| Jun 5, 2026 | 491.00 | 492.00 | 480.00 | 492.00 | 492.00 | 0.61% | 5,463,407 |
| Jun 4, 2026 | 502.00 | 502.00 | 489.00 | 489.00 | 489.00 | -2.78% | 4,171,906 |
| Jun 3, 2026 | 511.00 | 512.00 | 500.00 | 503.00 | 503.00 | -0.79% | 5,153,913 |
| Jun 2, 2026 | 498.00 | 510.00 | 493.00 | 507.00 | 507.00 | 2.11% | 10,893,310 |
| Jun 1, 2026 | 484.00 | 497.00 | 480.00 | 496.50 | 496.50 | 4.09% | 6,947,543 |
| May 29, 2026 | 480.50 | 485.50 | 475.00 | 477.00 | 477.00 | -0.31% | 7,813,543 |
| May 28, 2026 | 487.50 | 496.00 | 477.50 | 478.50 | 478.50 | -1.34% | 6,060,204 |
| May 27, 2026 | 491.00 | 495.50 | 484.00 | 485.00 | 485.00 | -1.32% | 6,970,773 |
| May 26, 2026 | 491.50 | 496.50 | 486.00 | 491.50 | 491.50 | 0.51% | 4,379,249 |
| May 25, 2026 | 489.50 | 498.00 | 487.50 | 489.00 | 489.00 | 0.72% | 4,857,812 |
| May 22, 2026 | 482.00 | 490.00 | 476.00 | 485.50 | 485.50 | 0.21% | 8,287,679 |
| May 21, 2026 | 478.00 | 487.50 | 475.00 | 484.50 | 484.50 | 2.54% | 6,073,475 |
| May 20, 2026 | 475.00 | 481.50 | 466.00 | 472.50 | 472.50 | 1.39% | 5,417,284 |
| May 19, 2026 | 471.50 | 479.50 | 463.00 | 466.00 | 466.00 | -2.00% | 5,725,327 |
| 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 |