Advertisement
Nishoku Technology Inc. (3679.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 60,000 |
| Nov 14, 2024 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | 235,000 |
| Nov 13, 2024 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | 54,000 |
| Nov 12, 2024 | 130.50 | 132.00 | 129.50 | 130.00 | 130.00 | 63,000 |
| Nov 11, 2024 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | 79,004 |
| Nov 08, 2024 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 78,000 |
| Nov 07, 2024 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 46,000 |
| Nov 06, 2024 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 65,100 |
| Nov 05, 2024 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 75,006 |
| Nov 04, 2024 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 201,200 |
| Nov 01, 2024 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 45,000 |
| Oct 31, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Oct 30, 2024 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 31,000 |
| Oct 29, 2024 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 44,121 |
| Oct 28, 2024 | 133.50 | 134.50 | 133.50 | 134.00 | 134.00 | 34,000 |
| Oct 25, 2024 | 132.50 | 133.50 | 132.50 | 133.50 | 133.50 | 58,000 |
| Oct 24, 2024 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 26,057 |
| Oct 23, 2024 | 132.50 | 133.50 | 132.50 | 133.00 | 133.00 | 24,000 |
| Oct 22, 2024 | 132.50 | 133.50 | 132.50 | 132.50 | 132.50 | 37,020 |
| Oct 21, 2024 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 54,134 |
| Oct 18, 2024 | 132.50 | 134.00 | 132.50 | 133.50 | 133.50 | 32,000 |
| Oct 17, 2024 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 36,000 |
| Oct 16, 2024 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 70,000 |
| Oct 15, 2024 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 62,000 |
| Oct 14, 2024 | 134.50 | 135.50 | 133.00 | 134.50 | 134.50 | 46,100 |
| Oct 11, 2024 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | 134,015 |
| Oct 09, 2024 | 136.00 | 136.00 | 132.50 | 134.50 | 134.50 | 79,000 |
| Oct 08, 2024 | 135.00 | 135.50 | 133.00 | 135.00 | 135.00 | 55,212 |
| Oct 07, 2024 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 60,000 |
| Oct 04, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 48,000 |
| Oct 01, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 30,000 |
| Sep 30, 2024 | 130.50 | 132.50 | 130.50 | 131.50 | 131.50 | 31,093 |
| Sep 27, 2024 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | 37,000 |
| Sep 26, 2024 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 44,001 |
| Sep 25, 2024 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 41,150 |
| Sep 24, 2024 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 33,000 |
| Sep 23, 2024 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | 44,000 |
| Sep 20, 2024 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | 36,050 |
| Sep 19, 2024 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 32,000 |
| Sep 18, 2024 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | 41,000 |
| Sep 16, 2024 | 132.50 | 132.50 | 131.50 | 132.50 | 132.50 | 18,000 |
| Sep 13, 2024 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | 18,000 |
| Sep 12, 2024 | 131.00 | 132.00 | 131.00 | 131.50 | 131.50 | 37,020 |
| Sep 11, 2024 | 130.50 | 131.00 | 129.50 | 129.50 | 129.50 | 52,000 |
| Sep 10, 2024 | 137.50 | 137.50 | 129.50 | 129.50 | 129.50 | 140,000 |
| Sep 09, 2024 | 127.50 | 129.00 | 126.50 | 128.50 | 128.50 | 41,000 |
| Sep 06, 2024 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 15,100 |
| Sep 05, 2024 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | 42,000 |
| Sep 04, 2024 | 130.00 | 130.50 | 126.50 | 128.00 | 128.00 | 129,101 |
| Sep 03, 2024 | 132.00 | 133.50 | 132.00 | 132.00 | 132.00 | 29,015 |
| Sep 02, 2024 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 69,000 |
| Aug 30, 2024 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 40,000 |
| Aug 29, 2024 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | 72,038 |
| Aug 28, 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 20,015 |
| Aug 27, 2024 | 131.50 | 132.50 | 131.00 | 132.00 | 132.00 | 23,000 |
| Aug 26, 2024 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | 48,000 |
| Aug 23, 2024 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 25,000 |
| Aug 22, 2024 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | 46,000 |
| Aug 21, 2024 | 135.00 | 135.00 | 132.00 | 132.50 | 132.50 | 86,148 |
| Aug 20, 2024 | 134.00 | 135.00 | 133.50 | 133.50 | 133.50 | 54,032 |
| Aug 19, 2024 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | 41,014 |
| Aug 16, 2024 | 132.50 | 136.50 | 132.50 | 135.00 | 135.00 | 129,000 |
| Aug 15, 2024 | 135.00 | 135.00 | 131.00 | 132.50 | 132.50 | 248,123 |
| Aug 14, 2024 | 134.50 | 138.00 | 134.50 | 136.00 | 136.00 | 108,500 |
| Aug 13, 2024 | 132.50 | 134.00 | 131.00 | 134.00 | 134.00 | 91,001 |
| Aug 12, 2024 | 132.00 | 135.50 | 131.50 | 132.50 | 132.50 | 118,000 |
| Aug 09, 2024 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | 183,022 |
| Aug 08, 2024 | 127.00 | 127.50 | 124.50 | 125.00 | 125.00 | 121,050 |
| Aug 07, 2024 | 121.50 | 130.00 | 121.50 | 129.00 | 129.00 | 186,050 |
| Aug 06, 2024 | 127.00 | 131.50 | 118.50 | 121.00 | 121.00 | 407,000 |
| Aug 05, 2024 | 136.00 | 136.00 | 124.00 | 126.00 | 126.00 | 451,000 |
| Aug 02, 2024 | 139.00 | 140.50 | 136.50 | 137.00 | 137.00 | 351,052 |
| Aug 01, 2024 | 142.00 | 144.00 | 140.50 | 141.00 | 141.00 | 643,164 |
| Jul 31, 2024 | 145.00 | 153.00 | 144.00 | 149.50 | 149.50 | 445,364 |
| Jul 30, 2024 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 249,151 |
| Jul 29, 2024 | 140.00 | 146.00 | 140.00 | 142.00 | 142.00 | 470,123 |
| Jul 26, 2024 | 134.50 | 138.50 | 134.00 | 138.50 | 138.50 | 58,000 |
| Jul 23, 2024 | 138.00 | 138.50 | 136.50 | 137.50 | 137.50 | 78,017 |
| Jul 22, 2024 | 136.00 | 136.50 | 133.50 | 135.50 | 135.50 | 158,000 |
| Jul 19, 2024 | 139.50 | 140.00 | 137.00 | 137.00 | 137.00 | 129,000 |
| Jul 18, 2024 | 142.00 | 142.00 | 138.00 | 139.50 | 139.50 | 100,055 |
| Jul 17, 2024 | 140.50 | 143.50 | 140.50 | 141.50 | 141.50 | 244,215 |
| Jul 16, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 91,040 |
| Jul 15, 2024 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | 69,010 |
| Jul 12, 2024 | 137.00 | 137.50 | 136.00 | 136.00 | 136.00 | 77,400 |
| Jul 11, 2024 | 134.50 | 139.50 | 133.50 | 137.00 | 137.00 | 337,600 |
| Jul 10, 2024 | 129.00 | 136.00 | 129.00 | 133.00 | 133.00 | 267,000 |
| Jul 09, 2024 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 77,034 |
| Jul 08, 2024 | 130.50 | 131.00 | 127.50 | 128.00 | 128.00 | 163,055 |
| Jul 05, 2024 | 131.00 | 132.00 | 130.50 | 130.50 | 130.50 | 91,000 |
| Jul 04, 2024 | 130.50 | 132.50 | 130.50 | 132.00 | 132.00 | 76,019 |
| Jul 03, 2024 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | 99,010 |
| Jul 02, 2024 | 132.50 | 134.00 | 131.00 | 131.50 | 131.50 | 106,000 |
| Jul 01, 2024 | 134.50 | 135.00 | 132.50 | 133.00 | 133.00 | 86,000 |
| Jun 28, 2024 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 34,000 |
| Jun 27, 2024 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | 58,000 |
| Jun 26, 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 117,000 |
| Jun 25, 2024 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | 115,059 |
| Jun 24, 2024 | 133.00 | 133.50 | 132.50 | 133.50 | 133.50 | 69,001 |
| Jun 21, 2024 | 132.50 | 134.00 | 132.50 | 133.00 | 133.00 | 54,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.