Novatek Microelectronics Corp. (TPE:3034)
Taiwan · Delayed Price · Currency is TWD 473.00
-19.00 (-3.86%)
Jun 8, 2026, 12:05 PM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 491.00 | 492.00 | 480.00 | 490.00 | 490.00 | 0.20% | 4,488,738 |
| 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% | 5,147,496 |
| Jun 2, 2026 | 498.00 | 510.00 | 493.00 | 507.00 | 507.00 | 2.11% | 10,861,370 |
| Jun 1, 2026 | 484.00 | 497.00 | 480.00 | 496.50 | 496.50 | 4.09% | 6,934,917 |
| 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% | 6,056,140 |
| May 27, 2026 | 491.00 | 495.50 | 484.00 | 485.00 | 485.00 | -1.32% | 6,955,533 |
| 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% | 6,057,968 |
| 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 |
| 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 |