Novatek Microelectronics Corp. (TPE:3034)
Taiwan
· Delayed Price · Currency is TWD 387.00
+2.50 (0.65%)
At close: Dec 5, 2025
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 386.50 | 389.00 | 383.50 | 387.00 | 387.00 | 0.65% | 1,613,694 |
| Dec 4, 2025 | 390.00 | 392.00 | 384.50 | 384.50 | 384.50 | -1.41% | 1,999,928 |
| Dec 3, 2025 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | -2.01% | 2,161,980 |
| Dec 2, 2025 | 392.50 | 400.00 | 391.00 | 398.00 | 398.00 | 1.40% | 2,101,558 |
| Dec 1, 2025 | 388.50 | 393.50 | 388.00 | 392.50 | 392.50 | 0.77% | 2,015,739 |
| Nov 28, 2025 | 393.50 | 395.00 | 389.50 | 389.50 | 389.50 | -1.02% | 2,229,988 |
| Nov 27, 2025 | 393.50 | 395.50 | 389.50 | 393.50 | 393.50 | -0.63% | 2,962,472 |
| Nov 26, 2025 | 393.00 | 399.50 | 392.50 | 396.00 | 396.00 | 0.76% | 2,590,067 |
| Nov 25, 2025 | 388.00 | 394.00 | 386.00 | 393.00 | 393.00 | 0.90% | 2,618,062 |
| Nov 24, 2025 | 392.00 | 394.00 | 384.00 | 389.50 | 389.50 | 0.13% | 4,666,048 |
| Nov 21, 2025 | 387.50 | 394.00 | 385.50 | 389.00 | 389.00 | -1.02% | 2,682,843 |
| Nov 20, 2025 | 395.50 | 395.50 | 388.00 | 393.00 | 393.00 | 0.26% | 2,206,061 |
| Nov 19, 2025 | 392.00 | 393.50 | 386.00 | 392.00 | 392.00 | - | 2,766,150 |
| Nov 18, 2025 | 388.50 | 394.00 | 385.50 | 392.00 | 392.00 | -0.38% | 3,351,640 |
| Nov 17, 2025 | 393.50 | 395.00 | 389.00 | 393.50 | 393.50 | 0.90% | 2,120,532 |
| Nov 14, 2025 | 389.00 | 393.50 | 387.00 | 390.00 | 390.00 | -0.51% | 2,841,416 |
| Nov 13, 2025 | 391.50 | 393.50 | 386.00 | 392.00 | 392.00 | 0.38% | 2,183,837 |
| Nov 12, 2025 | 389.50 | 391.00 | 386.00 | 390.50 | 390.50 | 0.26% | 2,380,210 |
| Nov 11, 2025 | 386.00 | 391.00 | 384.50 | 389.50 | 389.50 | 1.56% | 2,667,837 |
| Nov 10, 2025 | 384.00 | 388.00 | 378.00 | 383.50 | 383.50 | 0.79% | 2,924,475 |
| Nov 7, 2025 | 378.00 | 383.00 | 368.00 | 380.50 | 380.50 | -1.42% | 5,944,851 |
| Nov 6, 2025 | 395.00 | 395.50 | 385.00 | 386.00 | 386.00 | -1.91% | 3,307,560 |
| Nov 5, 2025 | 386.00 | 393.50 | 381.50 | 393.50 | 393.50 | -0.63% | 3,993,698 |
| Nov 4, 2025 | 400.00 | 402.00 | 392.00 | 396.00 | 396.00 | 0.51% | 3,291,201 |
| Nov 3, 2025 | 392.00 | 397.00 | 390.00 | 394.00 | 394.00 | 0.25% | 2,579,035 |
| Oct 31, 2025 | 402.50 | 402.50 | 391.00 | 393.00 | 393.00 | -2.12% | 4,582,138 |
| Oct 30, 2025 | 403.00 | 405.00 | 398.00 | 401.50 | 401.50 | -0.37% | 2,516,463 |
| Oct 29, 2025 | 406.50 | 410.00 | 403.00 | 403.00 | 403.00 | -0.74% | 2,872,117 |
| Oct 28, 2025 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | -1.93% | 2,277,884 |
| Oct 27, 2025 | 419.50 | 419.50 | 410.00 | 414.00 | 414.00 | -0.36% | 2,367,002 |
| Oct 23, 2025 | 419.50 | 421.00 | 415.50 | 415.50 | 415.50 | -1.19% | 1,492,744 |
| Oct 22, 2025 | 418.00 | 421.00 | 414.00 | 420.50 | 420.50 | 0.84% | 1,558,757 |
| Oct 21, 2025 | 417.00 | 421.00 | 417.00 | 417.00 | 417.00 | 0.72% | 2,219,272 |
| Oct 20, 2025 | 413.00 | 420.00 | 412.50 | 414.00 | 414.00 | 2.10% | 2,723,782 |
| Oct 17, 2025 | 412.00 | 414.50 | 405.00 | 405.50 | 405.50 | -1.22% | 2,288,947 |
| Oct 16, 2025 | 407.00 | 411.00 | 407.00 | 410.50 | 410.50 | 0.98% | 1,406,067 |
| Oct 15, 2025 | 408.00 | 410.50 | 403.00 | 406.50 | 406.50 | -0.25% | 1,555,867 |
| Oct 14, 2025 | 418.00 | 421.50 | 407.50 | 407.50 | 407.50 | -1.57% | 3,458,011 |
| Oct 13, 2025 | 420.00 | 421.00 | 410.00 | 414.00 | 414.00 | -2.36% | 3,470,232 |
| Oct 9, 2025 | 427.00 | 429.50 | 423.00 | 424.00 | 424.00 | -0.24% | 1,669,917 |
| Oct 8, 2025 | 426.00 | 428.00 | 423.50 | 425.00 | 425.00 | - | 1,197,156 |
| Oct 7, 2025 | 419.00 | 426.00 | 418.00 | 425.00 | 425.00 | 1.55% | 1,713,126 |
| Oct 3, 2025 | 420.00 | 421.50 | 417.50 | 418.50 | 418.50 | 0.12% | 1,969,843 |
| Oct 2, 2025 | 420.00 | 423.00 | 418.00 | 418.00 | 418.00 | 0.48% | 1,922,384 |
| Oct 1, 2025 | 428.50 | 429.00 | 416.00 | 416.00 | 416.00 | -2.46% | 5,298,642 |
| Sep 30, 2025 | 437.50 | 438.50 | 424.50 | 426.50 | 426.50 | -1.84% | 4,979,180 |
| Sep 26, 2025 | 440.00 | 442.00 | 433.00 | 434.50 | 434.50 | -1.36% | 2,449,351 |
| Sep 25, 2025 | 437.50 | 445.00 | 437.50 | 440.50 | 440.50 | -0.23% | 3,328,494 |
| Sep 24, 2025 | 443.50 | 447.50 | 441.50 | 441.50 | 441.50 | -0.34% | 3,588,296 |
| Sep 23, 2025 | 438.50 | 451.50 | 436.00 | 443.00 | 443.00 | 1.49% | 6,717,088 |
| Sep 22, 2025 | 450.00 | 450.00 | 436.50 | 436.50 | 436.50 | -2.68% | 3,351,809 |
| Sep 19, 2025 | 468.00 | 477.50 | 447.50 | 448.50 | 448.50 | 2.28% | 9,098,152 |
| Sep 18, 2025 | 426.00 | 444.00 | 426.00 | 438.50 | 438.50 | 3.42% | 5,587,751 |
| Sep 17, 2025 | 423.00 | 427.00 | 422.00 | 424.00 | 424.00 | 0.47% | 1,803,209 |
| Sep 16, 2025 | 422.00 | 425.00 | 419.50 | 422.00 | 422.00 | 0.12% | 1,761,911 |
| Sep 15, 2025 | 423.00 | 430.50 | 421.00 | 421.50 | 421.50 | 1.08% | 2,550,226 |
| Sep 12, 2025 | 419.00 | 422.50 | 416.50 | 417.00 | 417.00 | 0.12% | 2,154,579 |
| Sep 11, 2025 | 425.50 | 427.00 | 416.50 | 416.50 | 416.50 | -1.88% | 2,999,995 |
| Sep 10, 2025 | 432.00 | 432.50 | 424.50 | 424.50 | 424.50 | -1.74% | 3,038,297 |
| Sep 9, 2025 | 438.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 2,583,203 |
| Sep 8, 2025 | 438.50 | 445.00 | 434.50 | 437.00 | 437.00 | -0.34% | 2,492,144 |
| Sep 5, 2025 | 441.50 | 441.50 | 437.00 | 438.50 | 438.50 | 0.11% | 1,128,277 |
| Sep 4, 2025 | 435.50 | 439.50 | 433.50 | 438.00 | 438.00 | 1.15% | 1,610,655 |
| Sep 3, 2025 | 435.50 | 435.50 | 433.00 | 433.00 | 433.00 | 0.23% | 838,133 |
| Sep 2, 2025 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 0.93% | 619,607 |
| Sep 1, 2025 | 435.00 | 436.50 | 427.00 | 428.00 | 428.00 | -1.61% | 1,049,283 |
| Aug 29, 2025 | 436.00 | 437.00 | 433.00 | 435.00 | 435.00 | - | 1,597,219 |
| Aug 28, 2025 | 436.00 | 437.50 | 434.00 | 435.00 | 435.00 | -0.11% | 1,768,207 |
| Aug 27, 2025 | 430.00 | 436.00 | 430.00 | 435.50 | 435.50 | 1.16% | 1,713,586 |
| Aug 26, 2025 | 428.00 | 430.50 | 426.00 | 430.50 | 430.50 | 0.58% | 2,325,336 |
| Aug 25, 2025 | 425.00 | 428.00 | 424.50 | 428.00 | 428.00 | 1.18% | 1,227,828 |
| Aug 22, 2025 | 424.50 | 425.50 | 422.50 | 423.00 | 423.00 | -0.59% | 734,113 |
| Aug 21, 2025 | 426.00 | 428.50 | 422.50 | 425.50 | 425.50 | -0.12% | 1,650,340 |
| Aug 20, 2025 | 430.50 | 430.50 | 423.00 | 426.00 | 426.00 | -0.47% | 2,235,171 |
| Aug 19, 2025 | 423.50 | 430.00 | 420.50 | 428.00 | 428.00 | 0.82% | 2,243,796 |
| Aug 18, 2025 | 430.50 | 432.00 | 422.00 | 424.50 | 424.50 | -1.28% | 2,416,138 |
| Aug 15, 2025 | 437.00 | 437.00 | 429.00 | 430.00 | 430.00 | -1.15% | 2,475,381 |
| Aug 14, 2025 | 442.00 | 442.00 | 435.00 | 435.00 | 435.00 | -0.91% | 2,130,282 |
| Aug 13, 2025 | 436.00 | 442.00 | 436.00 | 439.00 | 439.00 | 1.39% | 3,013,231 |
| Aug 12, 2025 | 432.00 | 437.50 | 432.00 | 433.00 | 433.00 | 0.23% | 2,903,926 |
| Aug 11, 2025 | 440.00 | 440.00 | 428.50 | 432.00 | 432.00 | -1.82% | 3,745,790 |
| Aug 8, 2025 | 445.50 | 447.00 | 438.50 | 440.00 | 440.00 | -1.12% | 3,054,923 |
| Aug 7, 2025 | 450.00 | 457.00 | 445.00 | 445.00 | 445.00 | -2.84% | 5,395,422 |
| Aug 6, 2025 | 470.00 | 470.50 | 458.00 | 458.00 | 458.00 | -2.97% | 4,744,056 |
| Aug 5, 2025 | 473.00 | 474.50 | 469.50 | 472.00 | 472.00 | - | 2,376,383 |
| Aug 4, 2025 | 472.50 | 473.00 | 470.00 | 472.00 | 472.00 | -0.42% | 2,159,042 |
| Aug 1, 2025 | 473.00 | 478.50 | 469.00 | 474.00 | 474.00 | -0.21% | 1,454,022 |
| Jul 31, 2025 | 475.00 | 480.50 | 474.00 | 475.00 | 475.00 | -0.52% | 2,289,559 |
| Jul 30, 2025 | 478.00 | 484.00 | 472.00 | 477.50 | 477.50 | -1.65% | 4,101,418 |
| Jul 29, 2025 | 489.00 | 491.00 | 485.00 | 485.50 | 485.50 | -0.51% | 1,536,082 |
| Jul 28, 2025 | 493.00 | 495.00 | 488.00 | 488.00 | 488.00 | -1.21% | 2,040,844 |
| Jul 25, 2025 | 494.50 | 496.00 | 491.00 | 494.00 | 494.00 | -0.60% | 1,734,978 |
| Jul 24, 2025 | 498.00 | 498.00 | 491.50 | 497.00 | 497.00 | - | 2,605,017 |
| Jul 23, 2025 | 494.50 | 497.00 | 491.50 | 497.00 | 497.00 | 1.33% | 2,326,371 |
| Jul 22, 2025 | 493.50 | 496.50 | 490.00 | 490.50 | 490.50 | -0.51% | 2,648,801 |
| Jul 21, 2025 | 496.00 | 500.00 | 492.50 | 493.00 | 493.00 | -0.60% | 2,223,766 |
| Jul 18, 2025 | 503.00 | 503.00 | 496.00 | 496.00 | 496.00 | -0.70% | 2,061,800 |
| Jul 17, 2025 | 503.00 | 503.00 | 495.50 | 499.50 | 499.50 | - | 2,023,941 |
| Jul 16, 2025 | 498.00 | 505.00 | 497.50 | 499.50 | 499.50 | 0.30% | 2,053,891 |
| Jul 15, 2025 | 494.00 | 499.00 | 493.50 | 498.00 | 498.00 | 0.61% | 1,179,621 |