Nishoku Technology Inc. (3679.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | 731,195 |
| 14 Jun 2024 | 7.5 Dividend | |||||
| 13 Jun 2024 | 140.50 | 143.00 | 140.50 | 142.00 | 134.50 | 595,802 |
| 12 Jun 2024 | 140.00 | 141.00 | 138.00 | 139.50 | 132.13 | 381,118 |
| 11 Jun 2024 | 140.50 | 140.50 | 137.50 | 138.50 | 131.18 | 642,070 |
| 07 Jun 2024 | 146.50 | 146.50 | 144.00 | 144.00 | 136.39 | 83,098 |
| 06 Jun 2024 | 144.50 | 146.00 | 142.00 | 146.00 | 138.29 | 198,000 |
| 05 Jun 2024 | 147.00 | 147.00 | 143.00 | 144.00 | 136.39 | 130,025 |
| 04 Jun 2024 | 146.00 | 147.00 | 144.50 | 146.00 | 138.29 | 163,020 |
| 03 Jun 2024 | 146.00 | 146.50 | 144.00 | 145.50 | 137.82 | 156,000 |
| 31 May 2024 | 142.00 | 145.50 | 142.00 | 145.00 | 137.34 | 271,116 |
| 30 May 2024 | 140.00 | 141.50 | 140.00 | 141.00 | 133.55 | 70,148 |
| 29 May 2024 | 142.00 | 142.00 | 140.00 | 140.50 | 133.08 | 116,005 |
| 28 May 2024 | 140.00 | 143.50 | 140.00 | 141.50 | 134.03 | 163,003 |
| 27 May 2024 | 139.50 | 141.50 | 139.50 | 140.50 | 133.08 | 100,000 |
| 24 May 2024 | 137.50 | 140.50 | 137.50 | 140.50 | 133.08 | 78,000 |
| 23 May 2024 | 143.50 | 143.50 | 139.00 | 139.50 | 132.13 | 249,021 |
| 22 May 2024 | 141.00 | 144.00 | 140.50 | 143.50 | 135.92 | 192,011 |
| 21 May 2024 | 139.50 | 142.50 | 139.00 | 142.00 | 134.50 | 145,007 |
| 20 May 2024 | 142.00 | 142.50 | 139.00 | 139.50 | 132.13 | 298,065 |
| 17 May 2024 | 143.50 | 144.00 | 140.50 | 142.00 | 134.50 | 209,159 |
| 16 May 2024 | 141.00 | 144.00 | 141.00 | 142.00 | 134.50 | 238,100 |
| 15 May 2024 | 144.00 | 144.50 | 141.00 | 141.00 | 133.55 | 242,098 |
| 14 May 2024 | 143.00 | 144.50 | 142.00 | 144.00 | 136.39 | 200,050 |
| 13 May 2024 | 143.00 | 146.00 | 142.50 | 143.00 | 135.45 | 182,350 |
| 10 May 2024 | 147.00 | 147.00 | 142.50 | 142.50 | 134.97 | 239,210 |
| 09 May 2024 | 147.50 | 148.50 | 143.50 | 144.00 | 136.39 | 163,107 |
| 08 May 2024 | 143.50 | 148.50 | 143.50 | 146.50 | 138.76 | 316,810 |
| 07 May 2024 | 146.00 | 147.50 | 142.50 | 145.00 | 137.34 | 368,000 |
| 06 May 2024 | 148.00 | 151.50 | 145.00 | 146.00 | 138.29 | 574,378 |
| 03 May 2024 | 153.00 | 153.00 | 146.50 | 146.50 | 138.76 | 765,141 |
| 02 May 2024 | 143.50 | 154.00 | 142.50 | 150.00 | 142.08 | 1,536,090 |
| 30 Apr 2024 | 144.50 | 148.00 | 139.00 | 143.00 | 135.45 | 2,347,126 |
| 29 Apr 2024 | 141.00 | 141.50 | 137.00 | 141.50 | 134.03 | 1,567,022 |
| 26 Apr 2024 | 126.00 | 130.00 | 125.00 | 129.00 | 122.19 | 337,302 |
| 25 Apr 2024 | 124.50 | 128.00 | 123.00 | 125.00 | 118.40 | 237,001 |
| 24 Apr 2024 | 122.50 | 125.00 | 121.50 | 124.50 | 117.92 | 177,010 |
| 23 Apr 2024 | 122.50 | 122.50 | 120.50 | 122.00 | 115.56 | 61,000 |
| 22 Apr 2024 | 123.50 | 123.50 | 121.50 | 121.50 | 115.08 | 113,010 |
| 19 Apr 2024 | 123.50 | 124.00 | 118.50 | 122.50 | 116.03 | 232,108 |
| 18 Apr 2024 | 120.50 | 124.00 | 120.50 | 123.50 | 116.98 | 176,234 |
| 17 Apr 2024 | 118.50 | 121.00 | 118.50 | 121.00 | 114.61 | 141,251 |
| 16 Apr 2024 | 121.00 | 121.00 | 115.50 | 118.00 | 111.77 | 160,100 |
| 15 Apr 2024 | 121.50 | 122.00 | 120.00 | 120.50 | 114.14 | 104,233 |
| 12 Apr 2024 | 121.00 | 123.00 | 120.00 | 122.50 | 116.03 | 217,010 |
| 11 Apr 2024 | 118.50 | 120.00 | 118.00 | 120.00 | 113.66 | 77,130 |
| 10 Apr 2024 | 119.50 | 121.00 | 118.50 | 118.50 | 112.24 | 111,630 |
| 09 Apr 2024 | 120.50 | 121.50 | 118.00 | 118.50 | 112.24 | 98,000 |
| 08 Apr 2024 | 118.50 | 121.50 | 117.50 | 120.50 | 114.14 | 264,151 |
| 03 Apr 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 109.87 | 85,256 |
| 02 Apr 2024 | 115.00 | 115.50 | 114.00 | 114.50 | 108.45 | 74,000 |
| 01 Apr 2024 | 116.50 | 117.50 | 115.00 | 115.00 | 108.93 | 120,106 |
| 29 Mar 2024 | 113.50 | 117.50 | 113.50 | 116.50 | 110.35 | 189,000 |
| 28 Mar 2024 | 113.50 | 114.00 | 113.00 | 113.50 | 107.51 | 40,000 |
| 27 Mar 2024 | 112.50 | 113.50 | 112.50 | 113.50 | 107.51 | 60,088 |
| 26 Mar 2024 | 112.50 | 113.00 | 112.00 | 113.00 | 107.03 | 82,010 |
| 25 Mar 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 106.08 | 50,187 |
| 22 Mar 2024 | 113.50 | 113.50 | 112.50 | 113.50 | 107.51 | 54,000 |
| 21 Mar 2024 | 113.50 | 114.50 | 113.50 | 114.00 | 107.98 | 53,000 |
| 20 Mar 2024 | 113.50 | 114.50 | 112.50 | 114.00 | 107.98 | 175,107 |
| 19 Mar 2024 | 113.00 | 113.50 | 112.00 | 113.00 | 107.03 | 71,000 |
| 18 Mar 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 106.08 | 59,033 |
| 15 Mar 2024 | 112.50 | 113.00 | 112.00 | 113.00 | 107.03 | 73,193 |
| 14 Mar 2024 | 113.50 | 114.00 | 112.50 | 112.50 | 106.56 | 80,021 |
| 13 Mar 2024 | 111.00 | 113.50 | 111.00 | 113.50 | 107.51 | 157,008 |
| 12 Mar 2024 | 110.50 | 111.00 | 110.00 | 111.00 | 105.14 | 88,179 |
| 11 Mar 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 104.19 | 144,009 |
| 08 Mar 2024 | 114.00 | 114.00 | 111.50 | 111.50 | 105.61 | 171,315 |
| 07 Mar 2024 | 113.50 | 114.00 | 112.50 | 113.50 | 107.51 | 120,010 |
| 06 Mar 2024 | 113.50 | 113.50 | 111.50 | 113.50 | 107.51 | 145,032 |
| 05 Mar 2024 | 112.50 | 113.50 | 111.00 | 113.50 | 107.51 | 154,190 |
| 04 Mar 2024 | 111.50 | 113.00 | 111.00 | 111.50 | 105.61 | 191,000 |
| 01 Mar 2024 | 114.00 | 115.00 | 110.50 | 111.50 | 105.61 | 926,609 |
| 29 Feb 2024 | 121.50 | 126.50 | 121.00 | 122.00 | 115.56 | 534,800 |
| 27 Feb 2024 | 120.50 | 121.00 | 118.00 | 119.50 | 113.19 | 161,005 |
| 26 Feb 2024 | 120.50 | 121.00 | 119.00 | 119.50 | 113.19 | 126,150 |
| 23 Feb 2024 | 120.00 | 121.50 | 119.00 | 120.00 | 113.66 | 188,100 |
| 22 Feb 2024 | 120.00 | 120.50 | 118.00 | 119.50 | 113.19 | 207,019 |
| 21 Feb 2024 | 119.00 | 124.00 | 118.50 | 119.00 | 112.71 | 596,021 |
| 20 Feb 2024 | 117.00 | 120.00 | 116.50 | 118.50 | 112.24 | 324,291 |
| 19 Feb 2024 | 115.50 | 123.50 | 113.00 | 119.00 | 112.71 | 1,321,103 |
| 16 Feb 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 107.03 | 449,013 |
| 15 Feb 2024 | 102.50 | 103.50 | 102.00 | 103.00 | 97.56 | 41,000 |
| 05 Feb 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 97.09 | 84,010 |
| 02 Feb 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 98.03 | 46,000 |
| 01 Feb 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 98.03 | 21,024 |
| 31 Jan 2024 | 103.50 | 104.50 | 103.50 | 103.50 | 98.03 | 19,800 |
| 30 Jan 2024 | 104.00 | 104.50 | 103.50 | 103.50 | 98.03 | 34,005 |
| 29 Jan 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 98.98 | 24,029 |
| 26 Jan 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 98.51 | 26,000 |
| 25 Jan 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 98.03 | 22,000 |
| 24 Jan 2024 | 104.50 | 104.50 | 103.00 | 103.50 | 98.03 | 30,005 |
| 23 Jan 2024 | 105.00 | 105.00 | 103.50 | 103.50 | 98.03 | 26,050 |
| 22 Jan 2024 | 104.00 | 105.50 | 104.00 | 105.00 | 99.45 | 25,000 |
| 19 Jan 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 98.98 | 29,383 |
| 18 Jan 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 98.03 | 22,020 |
| 17 Jan 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 97.56 | 55,000 |
| 16 Jan 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 98.03 | 57,014 |
| 15 Jan 2024 | 106.50 | 106.50 | 104.00 | 104.00 | 98.51 | 70,046 |
| 12 Jan 2024 | 107.00 | 107.00 | 105.50 | 106.00 | 100.40 | 23,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.