Taiwan - Delayed Quote
TWD
Novatek Microelectronics Corp. (3034.TW)
575.00
-21.00
(-3.52%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
577.00
592.00
570.00
575.00
575.00
3,703,768
Oct 29, 2026
598.00
600.00
581.00
596.00
596.00
2,941,912
Oct 28, 2026
602.00
603.00
593.00
598.00
598.00
2,198,472
Oct 27, 2026
596.00
608.00
581.00
599.00
599.00
5,030,383
Oct 23, 2026
583.00
583.00
583.00
583.00
583.00
-
Oct 22, 2026
591.00
592.00
576.00
583.00
583.00
2,417,790
Oct 21, 2026
572.00
597.00
572.00
590.00
590.00
4,525,285
Oct 20, 2026
575.00
578.00
563.00
568.00
568.00
3,079,103
Oct 19, 2026
581.00
592.00
574.00
585.00
585.00
4,430,812
Oct 16, 2026
565.00
588.00
562.00
577.00
577.00
4,791,307
Oct 15, 2026
551.00
567.00
544.00
565.00
565.00
5,315,248
Oct 14, 2026
548.00
562.00
537.00
560.00
560.00
4,877,532
Oct 13, 2026
527.00
551.00
522.00
546.00
546.00
4,129,252
Oct 12, 2026
534.00
534.00
526.00
529.00
529.00
1,419,696
Oct 8, 2026
533.00
538.00
528.00
531.00
531.00
2,237,409
Oct 7, 2026
538.00
539.00
527.00
529.00
529.00
1,922,005
Oct 6, 2026
543.00
543.00
536.00
537.00
537.00
1,634,339
Oct 5, 2026
543.00
546.00
538.00
543.00
543.00
2,344,601
Oct 2, 2026
541.00
543.00
533.00
537.00
537.00
2,731,765
Oct 1, 2026
546.00
551.00
541.00
547.00
547.00
2,397,397
Sep 30, 2026
543.00
556.00
537.00
546.00
546.00
4,413,207
Sep 29, 2026
550.00
550.00
538.00
540.00
540.00
2,740,790
Sep 24, 2026
539.00
543.00
525.00
543.00
543.00
3,458,555
Sep 23, 2026
561.00
561.00
542.00
545.00
545.00
2,734,843
Sep 22, 2026
553.00
567.00
549.00
557.00
557.00
3,711,061
Sep 21, 2026
557.00
557.00
545.00
548.00
548.00
2,849,151
Sep 18, 2026
550.00
558.00
544.00
558.00
558.00
4,614,405
Sep 17, 2026
553.00
558.00
543.00
545.00
545.00
2,166,288
Sep 16, 2026
548.00
553.00
543.00
548.00
548.00
2,939,726
Sep 15, 2026
556.00
559.00
526.00
541.00
541.00
3,543,970
Sep 14, 2026
545.00
561.00
537.00
556.00
556.00
3,409,487
Sep 11, 2026
536.00
547.00
536.00
547.00
547.00
2,373,763
Sep 10, 2026
538.00
551.00
534.00
545.00
545.00
2,471,046
Sep 9, 2026
532.00
552.00
532.00
543.00
543.00
3,641,962
Sep 8, 2026
543.00
543.00
524.00
534.00
534.00
1,990,180
Sep 7, 2026
534.00
540.00
525.00
540.00
540.00
2,232,451
Sep 4, 2026
527.00
530.00
519.00
524.00
524.00
1,992,657
Sep 3, 2026
548.00
549.00
522.00
527.00
527.00
2,517,203
Sep 2, 2026
558.00
563.00
540.00
543.00
543.00
3,112,654
Sep 1, 2026
539.00
554.00
539.00
552.00
552.00
4,230,865
Aug 31, 2026
543.00
544.00
533.00
540.00
540.00
5,438,970
Aug 28, 2026
548.00
550.00
539.00
545.00
545.00
2,782,859
Aug 27, 2026
559.00
560.00
541.00
548.00
548.00
3,272,662
Aug 26, 2026
556.00
567.00
550.00
557.00
557.00
4,729,241
Aug 25, 2026
552.00
562.00
536.00
555.00
555.00
5,879,058
Aug 24, 2026
530.00
545.00
528.00
542.00
542.00
3,851,735
Aug 21, 2026
528.00
531.00
526.00
530.00
530.00
1,406,200
Aug 20, 2026
545.00
553.00
520.00
527.00
527.00
4,111,253
Aug 19, 2026
504.00
535.00
501.00
534.00
534.00
4,552,410
Aug 18, 2026
502.00
508.00
499.50
505.00
505.00
2,511,501
Aug 17, 2026
510.00
513.00
498.50
509.00
509.00
3,138,392
Aug 14, 2026
538.00
538.00
507.00
512.00
512.00
3,535,274
Aug 13, 2026
542.00
545.00
531.00
538.00
538.00
3,595,481
Aug 12, 2026
538.00
544.00
532.00
537.00
537.00
2,986,746
Aug 11, 2026
543.00
546.00
533.00
538.00
538.00
2,364,658
Aug 10, 2026
546.00
557.00
541.00
544.00
544.00
2,934,118
Aug 7, 2026
541.00
546.00
532.00
542.00
542.00
3,411,287
Aug 6, 2026
547.00
556.00
540.00
543.00
543.00
2,910,134
Aug 5, 2026
540.00
572.00
538.00
550.00
550.00
7,520,302
Aug 4, 2026
515.00
532.00
514.00
524.00
524.00
4,212,328
Aug 3, 2026
510.00
527.00
510.00
519.00
519.00
3,349,571
Jul 31, 2026
530.00
531.00
504.00
519.00
519.00
7,328,135
Jul 30, 2026
501.00
512.00
486.50
491.00
491.00
4,180,945
Jul 29, 2026
505.00
522.00
493.00
505.00
505.00
6,079,553
Jul 28, 2026
499.00
514.00
492.50
492.50
492.50
3,264,975
Jul 27, 2026
510.00
525.00
507.00
518.00
518.00
3,549,204
Jul 24, 2026
500.00
509.00
497.00
507.00
507.00
4,122,171
Jul 23, 2026
501.00
509.00
495.00
503.00
503.00
4,293,335
Jul 22, 2026
484.50
507.00
484.50
501.00
501.00
6,454,786
Jul 21, 2026
462.50
479.50
462.50
476.00
476.00
4,259,407
Jul 20, 2026
470.00
473.00
452.00
458.00
458.00
4,141,362
Jul 17, 2026
461.00
473.00
456.00
460.50
460.50
5,412,715
Jul 16, 2026
471.00
474.00
461.50
471.50
471.50
3,958,214
Jul 15, 2026
473.50
480.50
462.00
472.00
472.00
4,456,539
Jul 14, 2026
463.00
469.00
451.00
468.00
468.00
11,573,027
Jul 13, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
494.00
505.00
467.50
467.50
467.50
12,607,890
Jul 9, 2026
549.00
549.00
535.00
542.00
519.00
6,479,060
Jul 8, 2026
532.00
547.00
528.00
544.00
520.92
6,021,933
Jul 7, 2026
539.00
553.00
531.00
531.00
508.47
5,304,564
Jul 6, 2026
542.00
543.00
531.00
538.00
515.17
3,432,142
Jul 3, 2026
534.00
546.00
534.00
538.00
515.17
2,456,624
Jul 2, 2026
531.00
545.00
528.00
541.00
518.04
4,476,669
Jul 1, 2026
543.00
551.00
535.00
538.00
515.17
5,317,746
Jun 30, 2026
529.00
542.00
518.00
535.00
512.30
7,331,259
Jun 29, 2026
519.00
530.00
514.00
523.00
500.81
5,630,607
Jun 26, 2026
542.00
547.00
507.00
509.00
487.40
9,422,668
Jun 25, 2026
545.00
572.00
543.00
561.00
537.19
6,160,117
Jun 24, 2026
540.00
546.00
525.00
543.00
519.96
5,120,721
Jun 23, 2026
600.00
606.00
543.00
544.00
520.92
14,031,390
Jun 22, 2026
529.00
567.00
526.00
567.00
542.94
10,695,591
Jun 18, 2026
518.00
540.00
514.00
516.00
494.10
9,752,706
Jun 17, 2026
495.50
519.00
492.00
515.00
493.15
6,796,092
Jun 16, 2026
498.00
504.00
493.00
500.00
478.78
3,081,641
Jun 15, 2026
500.00
501.00
491.50
495.00
473.99
2,783,996
Jun 12, 2026
497.00
507.00
488.50
488.50
467.77
4,544,687
Jun 11, 2026
480.00
488.50
476.00
488.00
467.29
3,770,857
Jun 10, 2026
478.00
494.00
477.00
478.50
458.19
4,783,050
Jun 9, 2026
471.50
485.50
463.50
480.50
460.11
6,183,545
Jun 8, 2026
460.00
475.00
456.00
473.00
452.93
4,669,660
Jun 5, 2026
491.00
492.00
480.00
492.00
471.12
5,346,179
Jun 4, 2026
502.00
502.00
489.00
489.00
468.25
4,026,037
Jun 3, 2026
511.00
512.00
500.00
503.00
481.65
4,985,417
Jun 2, 2026
498.00
510.00
493.00
507.00
485.49
10,565,944
Jun 1, 2026
484.00
497.00
480.00
496.50
475.43
6,720,626
May 29, 2026
480.50
485.50
475.00
477.00
456.76
7,669,991
May 28, 2026
487.50
496.00
477.50
478.50
458.19
5,893,064
May 27, 2026
491.00
495.50
484.00
485.00
464.42
6,794,240
May 26, 2026
491.50
496.50
486.00
491.50
470.64
4,246,903
May 25, 2026
489.50
498.00
487.50
489.00
468.25
4,666,747
May 22, 2026
482.00
490.00
476.00
485.50
464.90
8,120,345
May 21, 2026
478.00
487.50
475.00
484.50
463.94
5,915,507
May 20, 2026
475.00
481.50
466.00
472.50
452.45
5,304,717
May 19, 2026
471.50
479.50
463.00
466.00
446.23
5,602,456
May 18, 2026
469.00
475.50
458.50
475.50
455.32
5,100,713
May 15, 2026
498.00
499.50
463.00
466.50
446.70
8,239,688
May 14, 2026
487.50
499.50
484.00
493.00
472.08
7,436,947
May 13, 2026
490.00
494.50
481.50
486.50
465.86
5,433,502
May 12, 2026
497.50
500.00
476.00
487.00
466.33
9,236,261
May 11, 2026
500.00
503.00
486.00
496.50
475.43
14,348,265
May 8, 2026
464.00
498.00
455.50
498.00
476.87
19,363,834
May 7, 2026
448.00
453.00
440.00
453.00
433.78
6,237,195
May 6, 2026
426.00
441.50
425.00
441.50
422.76
8,430,818
May 5, 2026
415.00
422.50
412.50
420.00
402.18
3,135,326
May 4, 2026
418.00
423.00
413.00
415.50
397.87
3,402,103
Apr 30, 2026
409.50
413.00
407.00
409.00
391.64
2,518,301
Apr 29, 2026
414.00
416.00
406.50
408.50
391.17
2,376,504
Apr 28, 2026
418.50
420.00
410.00
412.50
395.00
3,251,042
Apr 27, 2026
420.00
422.50
412.00
416.50
398.83
3,317,647
Apr 24, 2026
412.50
428.00
411.50
418.00
400.26
6,409,518
Apr 23, 2026
438.00
438.00
406.00
406.00
388.77
9,274,689
Apr 22, 2026
416.00
434.50
416.00
432.50
414.15
7,651,409
Apr 21, 2026
411.50
417.50
411.00
415.50
397.87
4,050,827
Apr 20, 2026
418.00
421.00
409.00
415.00
397.39
6,151,480
Apr 17, 2026
412.00
415.00
408.50
415.00
397.39
2,956,752
Apr 16, 2026
409.50
414.00
406.50
412.00
394.52
3,988,582
Apr 15, 2026
401.00
410.00
401.00
405.00
387.81
4,336,987
Apr 14, 2026
395.00
399.50
394.00
398.50
381.59
2,636,984
Apr 13, 2026
391.00
395.00
385.00
394.50
377.76
2,254,121
Apr 10, 2026
401.50
401.50
393.50
394.00
377.28
2,650,500
Apr 9, 2026
392.00
399.50
390.50
399.50
382.55
2,764,625
Apr 8, 2026
389.50
393.50
387.50
391.50
374.89
2,495,960
Apr 7, 2026
383.50
387.00
379.00
384.50
368.18
1,961,050
Apr 2, 2026
392.50
396.00
382.00
382.00
365.79
2,738,224
Apr 1, 2026
387.00
391.50
382.50
391.50
374.89
3,300,023
Mar 31, 2026
390.00
393.00
379.50
379.50
363.40
4,571,088
Mar 30, 2026
397.00
406.00
390.00
391.00
374.41
6,557,179
Mar 27, 2026
392.00
406.50
390.00
399.00
382.07
9,486,218
Mar 26, 2026
377.00
398.00
376.00
392.00
375.37
6,972,233
Mar 25, 2026
377.50
379.00
374.00
377.50
361.48
1,291,485
Mar 24, 2026
375.50
378.50
370.00
370.00
354.30
2,166,474
Mar 23, 2026
378.50
388.50
372.00
372.00
356.21
4,385,777
Mar 20, 2026
373.50
385.00
370.00
385.00
368.66
18,338,267
Mar 19, 2026
381.00
381.00
369.50
373.50
357.65
4,444,074
Mar 18, 2026
383.50
385.00
376.00
382.50
366.27
3,456,669
Mar 17, 2026
383.00
388.00
377.50
381.00
364.83
3,298,796
Mar 16, 2026
386.00
387.00
378.00
378.50
362.44
2,795,807
Mar 13, 2026
385.50
390.00
385.50
388.00
371.54
2,097,296
Mar 12, 2026
386.50
390.50
384.50
389.50
372.97
3,362,047
Mar 11, 2026
381.00
388.50
380.00
388.50
372.01
3,168,916
Mar 10, 2026
381.50
384.50
375.50
384.50
368.18
2,968,276
Mar 9, 2026
359.00
380.50
353.50
379.00
362.92
4,592,363
Mar 6, 2026
376.50
379.00
372.50
375.00
359.09
2,246,482
Mar 5, 2026
377.00
379.00
371.50
374.50
358.61
3,299,326
Mar 4, 2026
372.00
373.50
365.50
371.00
355.26
3,761,278
Mar 3, 2026
387.50
387.50
375.50
379.50
363.40
3,451,266
Mar 2, 2026
389.00
390.00
382.50
386.50
370.10
3,761,672
Feb 26, 2026
389.00
393.00
387.50
393.00
376.32
6,230,899
Feb 25, 2026
386.00
389.50
383.00
387.00
370.58
2,961,282
Feb 24, 2026
378.00
385.00
375.50
385.00
368.66
3,267,474
Feb 23, 2026
383.00
383.00
375.00
378.00
361.96
3,401,107
Feb 11, 2026
377.00
381.00
374.00
375.00
359.09
2,310,146
Feb 10, 2026
374.50
383.50
374.00
377.00
361.00
2,896,859
Feb 9, 2026
370.50
375.50
367.50
372.00
356.21
3,447,502
Feb 6, 2026
360.00
365.50
352.00
365.00
349.51
3,527,706
Feb 5, 2026
363.00
368.50
360.00
361.00
345.68
3,386,394
Feb 4, 2026
370.50
373.50
366.00
367.50
351.90
4,079,143
Feb 3, 2026
373.00
374.50
368.00
373.50
357.65
2,001,073
Feb 2, 2026
376.50
378.50
366.00
368.50
352.86
3,683,387
Jan 30, 2026
385.00
385.00
368.00
375.00
359.09
6,207,275
Jan 29, 2026
395.00
396.50
383.50
384.50
368.18
5,618,657
Jan 28, 2026
396.00
400.00
390.50
393.00
376.32
3,465,336
Jan 27, 2026
396.00
400.50
393.50
395.00
378.24
3,904,045
Jan 26, 2026
390.00
403.50
388.50
396.00
379.20
4,919,348
Jan 23, 2026
390.50
406.00
388.00
393.00
376.32
7,789,676
Jan 22, 2026
382.00
384.50
381.00
383.50
367.23
2,938,804
Jan 21, 2026
389.00
390.00
377.50
377.50
361.48
5,136,685
Jan 20, 2026
387.00
395.00
383.50
392.00
375.37
3,949,331
Jan 19, 2026
378.00
393.00
377.50
386.50
370.10
4,928,876
Jan 16, 2026
382.00
382.00
376.50
378.00
361.96
2,315,326
Jan 15, 2026
384.00
384.00
379.00
379.50
363.40
1,850,639
Jan 14, 2026
387.00
387.50
380.00
383.00
366.75
3,234,419
Jan 13, 2026
386.50
393.50
380.50
385.50
369.14
3,201,014
Jan 12, 2026
383.00
384.50
377.00
383.00
366.75
2,995,362
Jan 9, 2026
384.50
389.00
379.00
380.00
363.87
3,814,564
Jan 8, 2026
398.50
398.50
381.50
385.00
368.66
7,015,870
Jan 7, 2026
381.50
402.00
378.00
402.00
384.94
9,258,947
Jan 6, 2026
365.50
378.00
365.50
378.00
361.96
4,370,405
Jan 5, 2026
371.00
372.00
360.00
363.00
347.60
7,256,809
Jan 2, 2026
378.50
379.00
367.00
367.00
351.43
5,332,645
Dec 31, 2025
378.00
384.00
374.00
374.00
358.13
6,331,740
Dec 30, 2025
377.00
380.50
373.00
374.50
358.61
3,109,093
Dec 29, 2025
374.00
379.50
372.00
376.50
360.52
1,968,469
Dec 26, 2025
379.50
379.50
372.00
373.50
357.65
1,281,757
Dec 24, 2025
373.50
382.00
373.50
377.00
361.00
1,437,491
Dec 23, 2025
379.00
379.00
373.00
374.50
358.61
1,287,254
Dec 22, 2025
376.50
378.50
374.50
377.00
361.00
1,778,497
Dec 19, 2025
378.50
380.00
373.00
376.00
360.04
1,962,797
Dec 18, 2025
377.00
380.50
376.50
377.50
361.48
1,815,528
Dec 17, 2025
375.00
382.50
374.50
377.00
361.00
3,086,703
Dec 16, 2025
368.50
379.00
367.00
374.50
358.61
2,630,013
Dec 15, 2025
369.00
373.00
367.50
371.00
355.26
1,635,691
Dec 12, 2025
379.50
379.50
371.50
373.00
357.17
1,947,908
Dec 11, 2025
384.00
384.50
373.50
377.50
361.48
2,441,348
Dec 10, 2025
379.00
383.50
374.50
382.50
366.27
1,828,227
Dec 9, 2025
384.00
386.00
378.50
379.50
363.40
2,122,719
Dec 8, 2025
386.00
386.00
382.00
385.00
368.66
1,571,066
Dec 5, 2025
386.50
389.00
383.50
387.00
370.58
1,575,700
Dec 4, 2025
390.00
392.00
384.50
384.50
368.18
1,896,101
Dec 3, 2025
398.00
398.00
390.00
390.00
373.45
2,069,350
Dec 2, 2025
392.50
400.00
391.00
398.00
381.11
2,048,841
Dec 1, 2025
388.50
393.50
388.00
392.50
375.84
1,977,976
Nov 28, 2025
393.50
395.00
389.50
389.50
372.97
2,190,246
Nov 27, 2025
393.50
395.50
389.50
393.50
376.80
2,919,523
Nov 26, 2025
393.00
399.50
392.50
396.00
379.20
2,536,319
Nov 25, 2025
388.00
394.00
386.00
393.00
376.32
2,584,626
Nov 24, 2025
392.00
394.00
384.00
389.50
372.97
4,614,275
Nov 21, 2025
387.50
394.00
385.50
389.00
372.49
2,635,495
Nov 20, 2025
395.50
395.50
388.00
393.00
376.32
2,173,779
Nov 19, 2025
392.00
393.50
386.00
392.00
375.37
2,721,345
Nov 18, 2025
388.50
394.00
385.50
392.00
375.37
3,306,006
Nov 17, 2025
393.50
395.00
389.00
393.50
376.80
2,071,800
Nov 14, 2025
389.00
393.50
387.00
390.00
373.45
2,782,190
Nov 13, 2025
391.50
393.50
386.00
392.00
375.37
2,137,782
Nov 12, 2025
389.50
391.00
386.00
390.50
373.93
2,304,709
Nov 11, 2025
386.00
391.00
384.50
389.50
372.97
2,609,204
Nov 10, 2025
384.00
388.00
378.00
383.50
367.23
2,848,236
Nov 7, 2025
378.00
383.00
368.00
380.50
364.35
5,767,394
Nov 6, 2025
395.00
395.50
385.00
386.00
369.62
3,152,336
Nov 5, 2025
386.00
393.50
381.50
393.50
376.80
3,847,808
Nov 4, 2025
400.00
402.00
392.00
396.00
379.20
3,205,982
Nov 3, 2025
392.00
397.00
390.00
394.00
377.28
2,488,756
Oct 31, 2025
402.50
402.50
391.00
393.00
376.32
4,323,595
Oct 30, 2025
403.00
405.00
398.00
401.50
384.46
2,313,476
