Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 545.00
-3.00 (-0.55%)
Aug 28, 2026, 1:30 PM CST
Novatek Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 548.00 | 550.00 | 539.00 | 545.00 | 545.00 | -0.55% | 2,847,219 |
| Aug 27, 2026 | 559.00 | 560.00 | 541.00 | 548.00 | 548.00 | -1.62% | 3,361,245 |
| Aug 26, 2026 | 556.00 | 567.00 | 550.00 | 557.00 | 557.00 | 0.36% | 4,829,052 |
| Aug 25, 2026 | 552.00 | 562.00 | 536.00 | 555.00 | 555.00 | 2.40% | 6,024,104 |
| Aug 24, 2026 | 530.00 | 545.00 | 528.00 | 542.00 | 542.00 | 2.26% | 3,982,588 |
| Aug 21, 2026 | 528.00 | 531.00 | 526.00 | 530.00 | 530.00 | 0.57% | 1,443,424 |
| Aug 20, 2026 | 545.00 | 553.00 | 520.00 | 527.00 | 527.00 | -1.31% | 4,176,369 |
| Aug 19, 2026 | 504.00 | 535.00 | 501.00 | 534.00 | 534.00 | 5.74% | 4,714,319 |
| Aug 18, 2026 | 502.00 | 508.00 | 499.50 | 505.00 | 505.00 | -0.79% | 2,567,450 |
| Aug 17, 2026 | 510.00 | 513.00 | 498.50 | 509.00 | 509.00 | -0.59% | 3,209,569 |
| Aug 14, 2026 | 538.00 | 538.00 | 507.00 | 512.00 | 512.00 | -4.83% | 3,720,708 |
| Aug 13, 2026 | 542.00 | 545.00 | 531.00 | 538.00 | 538.00 | 0.19% | 3,663,700 |
| Aug 12, 2026 | 538.00 | 544.00 | 532.00 | 537.00 | 537.00 | -0.19% | 3,046,077 |
| Aug 11, 2026 | 543.00 | 546.00 | 533.00 | 538.00 | 538.00 | -1.10% | 2,418,245 |
| Aug 10, 2026 | 546.00 | 557.00 | 541.00 | 544.00 | 544.00 | 0.37% | 3,004,623 |
| Aug 7, 2026 | 541.00 | 546.00 | 532.00 | 542.00 | 542.00 | -0.18% | 3,478,542 |
| Aug 6, 2026 | 547.00 | 556.00 | 540.00 | 543.00 | 543.00 | -1.27% | 2,991,197 |
| Aug 5, 2026 | 540.00 | 572.00 | 538.00 | 550.00 | 550.00 | 4.96% | 7,764,412 |
| Aug 4, 2026 | 515.00 | 532.00 | 514.00 | 524.00 | 524.00 | 0.96% | 4,335,914 |
| Aug 3, 2026 | 510.00 | 527.00 | 510.00 | 519.00 | 519.00 | - | 3,439,766 |
| Jul 31, 2026 | 530.00 | 531.00 | 504.00 | 519.00 | 519.00 | 5.70% | 7,463,566 |
| Jul 30, 2026 | 501.00 | 512.00 | 486.50 | 491.00 | 491.00 | -2.77% | 4,259,195 |
| Jul 29, 2026 | 505.00 | 522.00 | 493.00 | 505.00 | 505.00 | 2.54% | 6,245,317 |
| Jul 28, 2026 | 499.00 | 514.00 | 492.50 | 492.50 | 492.50 | -4.92% | 3,348,055 |
| Jul 27, 2026 | 510.00 | 525.00 | 507.00 | 518.00 | 518.00 | 2.17% | 3,666,671 |
| Jul 24, 2026 | 500.00 | 509.00 | 497.00 | 507.00 | 507.00 | 0.80% | 4,205,145 |
| Jul 23, 2026 | 501.00 | 509.00 | 495.00 | 503.00 | 503.00 | 0.40% | 4,406,545 |
| Jul 22, 2026 | 484.50 | 507.00 | 484.50 | 501.00 | 501.00 | 5.25% | 6,604,454 |
| Jul 21, 2026 | 462.50 | 479.50 | 462.50 | 476.00 | 476.00 | 3.93% | 4,333,720 |
| Jul 20, 2026 | 470.00 | 473.00 | 452.00 | 458.00 | 458.00 | -0.54% | 4,215,309 |
| Jul 17, 2026 | 461.00 | 473.00 | 456.00 | 460.50 | 460.50 | -2.33% | 5,508,622 |
| Jul 16, 2026 | 471.00 | 474.00 | 461.50 | 471.50 | 471.50 | -0.11% | 4,011,886 |
| Jul 15, 2026 | 473.50 | 480.50 | 462.00 | 472.00 | 472.00 | 0.85% | 4,539,797 |
| Jul 14, 2026 | 463.00 | 469.00 | 451.00 | 468.00 | 468.00 | 0.11% | 11,707,262 |
| Jul 13, 2026 | 494.00 | 505.00 | 467.50 | 467.50 | 467.50 | -9.92% | 13,046,938 |
| Jul 9, 2026 | 549.00 | 549.00 | 535.00 | 542.00 | 519.00 | -0.37% | 6,587,848 |
| Jul 8, 2026 | 532.00 | 547.00 | 528.00 | 544.00 | 520.92 | 2.45% | 6,123,648 |
| Jul 7, 2026 | 539.00 | 553.00 | 531.00 | 531.00 | 508.47 | -1.30% | 5,418,571 |
| Jul 6, 2026 | 542.00 | 543.00 | 531.00 | 538.00 | 515.17 | - | 3,503,759 |
| Jul 3, 2026 | 534.00 | 546.00 | 534.00 | 538.00 | 515.17 | -0.55% | 2,524,396 |
| Jul 2, 2026 | 531.00 | 545.00 | 528.00 | 541.00 | 518.04 | 0.56% | 4,545,358 |
| Jul 1, 2026 | 543.00 | 551.00 | 535.00 | 538.00 | 515.17 | 0.56% | 5,421,424 |
| Jun 30, 2026 | 529.00 | 542.00 | 518.00 | 535.00 | 512.30 | 2.29% | 7,450,221 |
| Jun 29, 2026 | 519.00 | 530.00 | 514.00 | 523.00 | 500.81 | 2.75% | 5,738,737 |
| Jun 26, 2026 | 542.00 | 547.00 | 507.00 | 509.00 | 487.40 | -9.27% | 9,764,882 |
| Jun 25, 2026 | 545.00 | 572.00 | 543.00 | 561.00 | 537.19 | 3.31% | 6,330,181 |
| Jun 24, 2026 | 540.00 | 546.00 | 525.00 | 543.00 | 519.96 | -0.18% | 5,270,948 |
| Jun 23, 2026 | 600.00 | 606.00 | 543.00 | 544.00 | 520.92 | -4.06% | 14,393,705 |
| Jun 22, 2026 | 529.00 | 567.00 | 526.00 | 567.00 | 542.94 | 9.88% | 11,170,070 |
| Jun 18, 2026 | 518.00 | 540.00 | 514.00 | 516.00 | 494.10 | 0.19% | 9,992,173 |