Novatek Microelectronics Corp. 3034
TWSE · Taiwan · Electronic Technology
TWD 547.00+1.00 (+0.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 546.00 | +1.11% | TWD 543.00 | TWD 556.00 | TWD 537.00 | 4.41M |
| 2026-09-29 | TWD 540.00 | -0.55% | TWD 550.00 | TWD 550.00 | TWD 538.00 | 2.74M |
| 2026-09-24 | TWD 543.00 | -0.37% | TWD 539.00 | TWD 543.00 | TWD 525.00 | 3.46M |
| 2026-09-23 | TWD 545.00 | -2.15% | TWD 561.00 | TWD 561.00 | TWD 542.00 | 2.73M |
| 2026-09-22 | TWD 557.00 | +1.64% | TWD 553.00 | TWD 567.00 | TWD 549.00 | 3.71M |
| 2026-09-21 | TWD 548.00 | -1.79% | TWD 557.00 | TWD 557.00 | TWD 545.00 | 2.85M |
| 2026-09-18 | TWD 558.00 | +2.39% | TWD 550.00 | TWD 558.00 | TWD 544.00 | 4.61M |
| 2026-09-17 | TWD 545.00 | -0.55% | TWD 553.00 | TWD 558.00 | TWD 543.00 | 2.17M |
| 2026-09-16 | TWD 548.00 | +1.29% | TWD 548.00 | TWD 553.00 | TWD 543.00 | 2.94M |
| 2026-09-15 | TWD 541.00 | -2.70% | TWD 556.00 | TWD 559.00 | TWD 526.00 | 3.54M |
| 2026-09-14 | TWD 556.00 | +1.65% | TWD 545.00 | TWD 561.00 | TWD 537.00 | 3.41M |
| 2026-09-11 | TWD 547.00 | +0.37% | TWD 536.00 | TWD 547.00 | TWD 536.00 | 2.37M |
| 2026-09-10 | TWD 545.00 | +0.37% | TWD 538.00 | TWD 551.00 | TWD 534.00 | 2.47M |
| 2026-09-09 | TWD 543.00 | +1.69% | TWD 532.00 | TWD 552.00 | TWD 532.00 | 3.64M |
| 2026-09-08 | TWD 534.00 | -1.11% | TWD 543.00 | TWD 543.00 | TWD 524.00 | 1.99M |
| 2026-09-07 | TWD 540.00 | +3.05% | TWD 534.00 | TWD 540.00 | TWD 525.00 | 2.23M |
| 2026-09-04 | TWD 524.00 | -0.57% | TWD 527.00 | TWD 530.00 | TWD 519.00 | 1.99M |
| 2026-09-03 | TWD 527.00 | -2.95% | TWD 548.00 | TWD 549.00 | TWD 522.00 | 2.52M |
| 2026-09-02 | TWD 543.00 | -1.63% | TWD 558.00 | TWD 563.00 | TWD 540.00 | 3.11M |
| 2026-09-01 | TWD 552.00 | +2.22% | TWD 539.00 | TWD 554.00 | TWD 539.00 | 4.23M |
| 2026-08-31 | TWD 540.00 | -0.92% | TWD 543.00 | TWD 544.00 | TWD 533.00 | 5.44M |
| 2026-08-28 | TWD 545.00 | -0.55% | TWD 548.00 | TWD 550.00 | TWD 539.00 | 2.78M |
| 2026-08-27 | TWD 548.00 | -1.62% | TWD 559.00 | TWD 560.00 | TWD 541.00 | 3.27M |
| 2026-08-26 | TWD 557.00 | +0.36% | TWD 556.00 | TWD 567.00 | TWD 550.00 | 4.73M |
| 2026-08-25 | TWD 555.00 | +2.40% | TWD 552.00 | TWD 562.00 | TWD 536.00 | 5.88M |
| 2026-08-24 | TWD 542.00 | +2.26% | TWD 530.00 | TWD 545.00 | TWD 528.00 | 3.85M |
| 2026-08-21 | TWD 530.00 | +0.57% | TWD 528.00 | TWD 531.00 | TWD 526.00 | 1.41M |
| 2026-08-20 | TWD 527.00 | -1.31% | TWD 545.00 | TWD 553.00 | TWD 520.00 | 4.11M |
| 2026-08-19 | TWD 534.00 | +5.74% | TWD 504.00 | TWD 535.00 | TWD 501.00 | 4.55M |
| 2026-08-18 | TWD 505.00 | -0.79% | TWD 502.00 | TWD 508.00 | TWD 499.50 | 2.51M |
| 2026-08-17 | TWD 509.00 | -0.59% | TWD 510.00 | TWD 513.00 | TWD 498.50 | 3.14M |
| 2026-08-14 | TWD 512.00 | -4.83% | TWD 538.00 | TWD 538.00 | TWD 507.00 | 3.54M |
| 2026-08-13 | TWD 538.00 | +0.19% | TWD 542.00 | TWD 545.00 | TWD 531.00 | 3.60M |
| 2026-08-12 | TWD 537.00 | -0.19% | TWD 538.00 | TWD 544.00 | TWD 532.00 | 2.99M |
| 2026-08-11 | TWD 538.00 | -1.10% | TWD 543.00 | TWD 546.00 | TWD 533.00 | 2.36M |
| 2026-08-10 | TWD 544.00 | +0.37% | TWD 546.00 | TWD 557.00 | TWD 541.00 | 2.93M |
| 2026-08-07 | TWD 542.00 | -0.18% | TWD 541.00 | TWD 546.00 | TWD 532.00 | 3.41M |
| 2026-08-06 | TWD 543.00 | -1.27% | TWD 547.00 | TWD 556.00 | TWD 540.00 | 2.91M |
| 2026-08-05 | TWD 550.00 | +4.96% | TWD 540.00 | TWD 572.00 | TWD 538.00 | 7.52M |
| 2026-08-04 | TWD 524.00 | +0.96% | TWD 515.00 | TWD 532.00 | TWD 514.00 | 4.21M |
| 2026-08-03 | TWD 519.00 | 0.00% | TWD 510.00 | TWD 527.00 | TWD 510.00 | 3.35M |
| 2026-07-31 | TWD 519.00 | +5.70% | TWD 530.00 | TWD 531.00 | TWD 504.00 | 7.33M |
| 2026-07-30 | TWD 491.00 | -2.77% | TWD 501.00 | TWD 512.00 | TWD 486.50 | 4.18M |
| 2026-07-29 | TWD 505.00 | +2.54% | TWD 505.00 | TWD 522.00 | TWD 493.00 | 6.08M |
| 2026-07-28 | TWD 492.50 | -4.92% | TWD 499.00 | TWD 514.00 | TWD 492.50 | 3.26M |
| 2026-07-27 | TWD 518.00 | +2.17% | TWD 510.00 | TWD 525.00 | TWD 507.00 | 3.55M |
| 2026-07-24 | TWD 507.00 | +0.80% | TWD 500.00 | TWD 509.00 | TWD 497.00 | 4.12M |
| 2026-07-23 | TWD 503.00 | +0.40% | TWD 501.00 | TWD 509.00 | TWD 495.00 | 4.29M |
| 2026-07-22 | TWD 501.00 | +5.25% | TWD 484.50 | TWD 507.00 | TWD 484.50 | 6.45M |
| 2026-07-21 | TWD 476.00 | +3.93% | TWD 462.50 | TWD 479.50 | TWD 462.50 | 4.26M |
| 2026-07-20 | TWD 458.00 | -0.54% | TWD 470.00 | TWD 473.00 | TWD 452.00 | 4.14M |
| 2026-07-17 | TWD 460.50 | -2.33% | TWD 461.00 | TWD 473.00 | TWD 456.00 | 5.41M |
| 2026-07-16 | TWD 471.50 | -0.11% | TWD 471.00 | TWD 474.00 | TWD 461.50 | 3.96M |
| 2026-07-15 | TWD 472.00 | +0.85% | TWD 473.50 | TWD 480.50 | TWD 462.00 | 4.46M |
| 2026-07-14 | TWD 468.00 | +0.11% | TWD 463.00 | TWD 469.00 | TWD 451.00 | 11.57M |
| 2026-07-13 | TWD 467.50 | -13.75% | TWD 494.00 | TWD 505.00 | TWD 467.50 | 12.61M |
| 2026-07-10 | TWD 542.00 | 0.00% | TWD 542.00 | TWD 542.00 | TWD 542.00 | 0 |
| 2026-07-09 | TWD 542.00 | -0.37% | TWD 549.00 | TWD 549.00 | TWD 535.00 | 6.48M |
| 2026-07-08 | TWD 544.00 | +2.45% | TWD 532.00 | TWD 547.00 | TWD 528.00 | 6.02M |
| 2026-07-07 | TWD 531.00 | -1.30% | TWD 539.00 | TWD 553.00 | TWD 531.00 | 5.30M |
| 2026-07-06 | TWD 538.00 | 0.00% | TWD 542.00 | TWD 543.00 | TWD 531.00 | 3.43M |
| 2026-07-03 | TWD 538.00 | -0.55% | TWD 534.00 | TWD 546.00 | TWD 534.00 | 2.46M |
| 2026-07-02 | TWD 541.00 | +0.56% | TWD 531.00 | TWD 545.00 | TWD 528.00 | 4.48M |
| 2026-07-01 | TWD 538.00 | +0.56% | TWD 543.00 | TWD 551.00 | TWD 535.00 | 5.32M |
| 2026-06-30 | TWD 535.00 | +2.29% | TWD 529.00 | TWD 542.00 | TWD 518.00 | 7.33M |
| 2026-06-29 | TWD 523.00 | +2.75% | TWD 519.00 | TWD 530.00 | TWD 514.00 | 5.63M |
| 2026-06-26 | TWD 509.00 | -9.27% | TWD 542.00 | TWD 547.00 | TWD 507.00 | 9.42M |
| 2026-06-25 | TWD 561.00 | +3.31% | TWD 545.00 | TWD 572.00 | TWD 543.00 | 6.16M |
| 2026-06-24 | TWD 543.00 | -0.18% | TWD 540.00 | TWD 546.00 | TWD 525.00 | 5.12M |
| 2026-06-23 | TWD 544.00 | -4.06% | TWD 600.00 | TWD 606.00 | TWD 543.00 | 14.03M |
| 2026-06-22 | TWD 567.00 | +9.88% | TWD 529.00 | TWD 567.00 | TWD 526.00 | 10.70M |
| 2026-06-18 | TWD 516.00 | +0.19% | TWD 518.00 | TWD 540.00 | TWD 514.00 | 9.75M |
| 2026-06-17 | TWD 515.00 | +3.00% | TWD 495.50 | TWD 519.00 | TWD 492.00 | 6.80M |
| 2026-06-16 | TWD 500.00 | +1.01% | TWD 498.00 | TWD 504.00 | TWD 493.00 | 3.08M |
| 2026-06-15 | TWD 495.00 | +1.33% | TWD 500.00 | TWD 501.00 | TWD 491.50 | 2.78M |
| 2026-06-12 | TWD 488.50 | +0.10% | TWD 497.00 | TWD 507.00 | TWD 488.50 | 4.54M |
| 2026-06-11 | TWD 488.00 | +1.99% | TWD 480.00 | TWD 488.50 | TWD 476.00 | 3.77M |
| 2026-06-10 | TWD 478.50 | -0.42% | TWD 478.00 | TWD 494.00 | TWD 477.00 | 4.78M |
| 2026-06-09 | TWD 480.50 | +1.59% | TWD 471.50 | TWD 485.50 | TWD 463.50 | 6.18M |
| 2026-06-08 | TWD 473.00 | -3.86% | TWD 460.00 | TWD 475.00 | TWD 456.00 | 4.67M |
| 2026-06-05 | TWD 492.00 | +0.61% | TWD 491.00 | TWD 492.00 | TWD 480.00 | 5.35M |
| 2026-06-04 | TWD 489.00 | -2.78% | TWD 502.00 | TWD 502.00 | TWD 489.00 | 4.03M |
| 2026-06-03 | TWD 503.00 | -0.79% | TWD 511.00 | TWD 512.00 | TWD 500.00 | 4.99M |
| 2026-06-02 | TWD 507.00 | +2.11% | TWD 498.00 | TWD 510.00 | TWD 493.00 | 10.57M |
| 2026-06-01 | TWD 496.50 | +4.09% | TWD 484.00 | TWD 497.00 | TWD 480.00 | 6.72M |
| 2026-05-29 | TWD 477.00 | -0.31% | TWD 480.50 | TWD 485.50 | TWD 475.00 | 7.67M |
| 2026-05-28 | TWD 478.50 | -1.34% | TWD 487.50 | TWD 496.00 | TWD 477.50 | 5.89M |
| 2026-05-27 | TWD 485.00 | -1.32% | TWD 491.00 | TWD 495.50 | TWD 484.00 | 6.79M |
| 2026-05-26 | TWD 491.50 | +0.51% | TWD 491.50 | TWD 496.50 | TWD 486.00 | 4.25M |
| 2026-05-25 | TWD 489.00 | +0.72% | TWD 489.50 | TWD 498.00 | TWD 487.50 | 4.67M |