Novatek Microelectronics Corp.(TW:3034)
NT$481.00+3.50 (+0.73%)
TW:3034
Novatek Microelectronics Corp. historical prices
NT$481.00
At close:+3.50 (+0.73%)
Novatek Microelectronics Corp. (3034) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 474.50 | 483.00 | 471.00 | 481.00 | 481.00 | +0.73% | 2,959,803 | 0.91 |
| Nov 10, 2026 | 487.00 | 498.50 | 468.00 | 477.50 | 477.50 | -3.63% | 6,572,345 | 2.05 |
| Nov 09, 2026 | 485.00 | 498.00 | 460.50 | 486.50 | 486.50 | -1.82% | 5,089,602 | 1.60 |
| Nov 06, 2026 | 470.00 | 502.00 | 469.50 | 495.50 | 495.50 | -2.84% | 6,018,743 | 1.93 |
| Nov 05, 2026 | 530.00 | 540.00 | 506.00 | 510.00 | 510.00 | -4.32% | 3,002,782 | 0.96 |
| Nov 04, 2026 | 560.00 | 560.00 | 509.00 | 533.00 | 533.00 | -3.96% | 5,306,320 | 1.72 |
| Nov 03, 2026 | 570.00 | 570.00 | 549.00 | 555.00 | 555.00 | -2.80% | 2,135,333 | 0.69 |
| Nov 02, 2026 | 576.00 | 587.00 | 556.00 | 571.00 | 571.00 | -0.70% | 3,795,320 | 1.20 |
| Oct 30, 2026 | 577.00 | 592.00 | 570.00 | 575.00 | 575.00 | -3.52% | 3,777,493 | 1.19 |
| Oct 29, 2026 | 598.00 | 600.00 | 581.00 | 596.00 | 596.00 | -0.33% | 2,999,148 | 0.94 |
| Oct 28, 2026 | 602.00 | 603.00 | 593.00 | 598.00 | 598.00 | -0.17% | 2,251,262 | 0.69 |
| Oct 27, 2026 | 596.00 | 608.00 | 581.00 | 599.00 | 599.00 | +2.74% | 5,156,077 | 1.58 |
| Oct 26, 2026 | 583.00 | 592.00 | 576.00 | 583.00 | 583.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 583.00 | 592.00 | 576.00 | 583.00 | 583.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 591.00 | 592.00 | 576.00 | 583.00 | 583.00 | -1.19% | 2,486,661 | 0.73 |
| Oct 21, 2026 | 572.00 | 597.00 | 572.00 | 590.00 | 590.00 | +3.87% | 4,742,223 | 1.39 |
| Oct 20, 2026 | 575.00 | 578.00 | 563.00 | 568.00 | 568.00 | -2.91% | 3,159,253 | 0.92 |
| Oct 19, 2026 | 581.00 | 592.00 | 574.00 | 585.00 | 585.00 | +1.39% | 4,563,895 | 1.32 |
| Oct 16, 2026 | 565.00 | 588.00 | 562.00 | 577.00 | 577.00 | +2.12% | 5,003,336 | 1.45 |
| Oct 15, 2026 | 551.00 | 567.00 | 544.00 | 565.00 | 565.00 | +0.89% | 5,530,809 | 1.61 |
| Oct 14, 2026 | 548.00 | 562.00 | 537.00 | 560.00 | 560.00 | +2.56% | 5,075,146 | 1.47 |
| Oct 13, 2026 | 527.00 | 551.00 | 522.00 | 546.00 | 546.00 | +3.21% | 4,244,084 | 1.23 |
| Oct 12, 2026 | 534.00 | 534.00 | 526.00 | 529.00 | 529.00 | -0.38% | 1,469,497 | 0.42 |
| Oct 09, 2026 | 531.00 | 538.00 | 528.00 | 531.00 | 531.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 533.00 | 538.00 | 528.00 | 531.00 | 531.00 | +0.38% | 2,274,331 | 0.59 |
| Oct 07, 2026 | 538.00 | 539.00 | 527.00 | 529.00 | 529.00 | -1.49% | 2,030,575 | 0.53 |
| Oct 06, 2026 | 543.00 | 543.00 | 536.00 | 537.00 | 537.00 | -1.10% | 1,672,438 | 0.43 |
| Oct 05, 2026 | 543.00 | 546.00 | 538.00 | 543.00 | 543.00 | +1.12% | 2,406,418 | 0.61 |
| Oct 02, 2026 | 541.00 | 543.00 | 533.00 | 537.00 | 537.00 | -1.83% | 2,855,910 | 0.72 |
| Oct 01, 2026 | 546.00 | 551.00 | 541.00 | 547.00 | 547.00 | +0.18% | 2,451,830 | 0.61 |
| Sep 30, 2026 | 543.00 | 556.00 | 537.00 | 546.00 | 546.00 | +1.11% | 4,490,920 | 1.13 |
| Sep 29, 2026 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | -0.55% | 2,795,234 | 0.70 |
| Sep 28, 2026 | 543.00 | 543.00 | 525.00 | 543.00 | 543.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 543.00 | 543.00 | 525.00 | 543.00 | 543.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 539.00 | 543.00 | 525.00 | 543.00 | 543.00 | -0.37% | 3,573,000 | 0.84 |
| Sep 23, 2026 | 561.00 | 561.00 | 542.00 | 545.00 | 545.00 | -2.15% | 2,840,457 | 0.65 |
| Sep 22, 2026 | 553.00 | 567.00 | 549.00 | 557.00 | 557.00 | +1.64% | 3,863,999 | 0.88 |
| Sep 21, 2026 | 557.00 | 557.00 | 545.00 | 548.00 | 548.00 | -1.79% | 2,909,033 | 0.66 |
| Sep 18, 2026 | 550.00 | 558.00 | 544.00 | 558.00 | 558.00 | +2.39% | 4,730,767 | 1.03 |
| Sep 17, 2026 | 553.00 | 558.00 | 543.00 | 545.00 | 545.00 | -0.55% | 2,231,012 | 0.47 |
| Sep 16, 2026 | 548.00 | 553.00 | 543.00 | 548.00 | 548.00 | +1.29% | 2,987,298 | 0.64 |
| Sep 15, 2026 | 556.00 | 559.00 | 526.00 | 541.00 | 541.00 | -2.70% | 3,608,523 | 0.76 |
| Sep 14, 2026 | 545.00 | 561.00 | 537.00 | 556.00 | 556.00 | +1.65% | 3,546,048 | 0.73 |
| Sep 11, 2026 | 536.00 | 547.00 | 536.00 | 547.00 | 547.00 | +0.37% | 2,414,338 | 0.50 |
| Sep 10, 2026 | 538.00 | 551.00 | 534.00 | 545.00 | 545.00 | +0.37% | 2,522,795 | 0.52 |
| Sep 09, 2026 | 532.00 | 552.00 | 532.00 | 543.00 | 543.00 | +1.69% | 3,739,044 | 0.77 |
| Sep 08, 2026 | 543.00 | 543.00 | 524.00 | 534.00 | 534.00 | -1.11% | 2,042,980 | 0.42 |
| Sep 07, 2026 | 534.00 | 540.00 | 525.00 | 540.00 | 540.00 | +3.05% | 2,295,152 | 0.46 |
| Sep 04, 2026 | 527.00 | 530.00 | 519.00 | 524.00 | 524.00 | -0.57% | 2,053,343 | 0.41 |
| Sep 03, 2026 | 548.00 | 549.00 | 522.00 | 527.00 | 527.00 | -2.95% | 2,612,709 | 0.52 |
