Novatek Microelectronics Corp. (TPE:3034)
Taiwan
· Delayed Price · Currency is TWD 407.00
-5.50 (-1.33%)
Apr 29, 2026, 1:15 PM CST
Novatek Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 418.50 | 420.00 | 410.00 | 412.50 | 412.50 | -0.96% | 3,363,158 |
| Apr 27, 2026 | 420.00 | 422.50 | 412.00 | 416.50 | 416.50 | -0.36% | 3,445,966 |
| Apr 24, 2026 | 412.50 | 428.00 | 411.50 | 418.00 | 418.00 | 2.96% | 6,595,774 |
| Apr 23, 2026 | 438.00 | 438.00 | 406.00 | 406.00 | 406.00 | -6.13% | 9,617,031 |
| Apr 22, 2026 | 416.00 | 434.50 | 416.00 | 432.50 | 432.50 | 4.09% | 7,962,573 |
| Apr 21, 2026 | 411.50 | 417.50 | 411.00 | 415.50 | 415.50 | 0.12% | 4,169,105 |
| Apr 20, 2026 | 418.00 | 421.00 | 409.00 | 415.00 | 415.00 | - | 6,356,058 |
| Apr 17, 2026 | 412.00 | 415.00 | 408.50 | 415.00 | 415.00 | 0.73% | 3,081,185 |
| Apr 16, 2026 | 409.50 | 414.00 | 406.50 | 412.00 | 412.00 | 1.73% | 4,105,596 |
| Apr 15, 2026 | 401.00 | 410.00 | 401.00 | 405.00 | 405.00 | 1.63% | 4,513,506 |
| Apr 14, 2026 | 395.00 | 399.50 | 394.00 | 398.50 | 398.50 | 1.01% | 2,721,192 |
| Apr 13, 2026 | 391.00 | 395.00 | 385.00 | 394.50 | 394.50 | 0.13% | 2,318,655 |
| Apr 10, 2026 | 401.50 | 401.50 | 393.50 | 394.00 | 394.00 | -1.38% | 2,766,785 |
| Apr 9, 2026 | 392.00 | 399.50 | 390.50 | 399.50 | 399.50 | 2.04% | 2,856,776 |
| Apr 8, 2026 | 389.50 | 393.50 | 387.50 | 391.50 | 391.50 | 1.82% | 2,561,929 |
| Apr 7, 2026 | 383.50 | 387.00 | 379.00 | 384.50 | 384.50 | 0.65% | 1,991,132 |
| Apr 2, 2026 | 392.50 | 396.00 | 382.00 | 382.00 | 382.00 | -2.43% | 2,805,846 |
| Apr 1, 2026 | 387.00 | 391.50 | 382.50 | 391.50 | 391.50 | 3.16% | 3,364,484 |
| Mar 31, 2026 | 390.00 | 393.00 | 379.50 | 379.50 | 379.50 | -2.94% | 4,666,983 |
| Mar 30, 2026 | 397.00 | 406.00 | 390.00 | 391.00 | 391.00 | -2.01% | 6,719,646 |
| Mar 27, 2026 | 392.00 | 406.50 | 390.00 | 399.00 | 399.00 | 1.79% | 9,730,393 |
| Mar 26, 2026 | 377.00 | 398.00 | 376.00 | 392.00 | 392.00 | 3.84% | 7,237,544 |
| Mar 25, 2026 | 377.50 | 379.00 | 374.00 | 377.50 | 377.50 | 2.03% | 1,323,740 |
| Mar 24, 2026 | 375.50 | 378.50 | 370.00 | 370.00 | 370.00 | -0.54% | 2,217,782 |
| Mar 23, 2026 | 378.50 | 388.50 | 372.00 | 372.00 | 372.00 | -3.38% | 4,531,394 |
| Mar 20, 2026 | 373.50 | 385.00 | 370.00 | 385.00 | 385.00 | 3.08% | 18,401,203 |
| Mar 19, 2026 | 381.00 | 381.00 | 369.50 | 373.50 | 373.50 | -2.35% | 4,575,669 |
| Mar 18, 2026 | 383.50 | 385.00 | 376.00 | 382.50 | 382.50 | 0.39% | 3,538,722 |
| Mar 17, 2026 | 383.00 | 388.00 | 377.50 | 381.00 | 381.00 | 0.66% | 3,351,224 |
| Mar 16, 2026 | 386.00 | 387.00 | 378.00 | 378.50 | 378.50 | -2.45% | 2,883,402 |
| Mar 13, 2026 | 385.50 | 390.00 | 385.50 | 388.00 | 388.00 | -0.39% | 2,149,312 |
| Mar 12, 2026 | 386.50 | 390.50 | 384.50 | 389.50 | 389.50 | 0.26% | 3,418,439 |
| Mar 11, 2026 | 381.00 | 388.50 | 380.00 | 388.50 | 388.50 | 1.04% | 3,248,962 |
| Mar 10, 2026 | 381.50 | 384.50 | 375.50 | 384.50 | 384.50 | 1.45% | 3,050,088 |
| Mar 9, 2026 | 359.00 | 380.50 | 353.50 | 379.00 | 379.00 | 1.07% | 4,704,062 |
| Mar 6, 2026 | 376.50 | 379.00 | 372.50 | 375.00 | 375.00 | 0.13% | 2,282,618 |
| Mar 5, 2026 | 377.00 | 379.00 | 371.50 | 374.50 | 374.50 | 0.94% | 3,347,168 |
| Mar 4, 2026 | 372.00 | 373.50 | 365.50 | 371.00 | 371.00 | -2.24% | 3,878,935 |
| Mar 3, 2026 | 387.50 | 387.50 | 375.50 | 379.50 | 379.50 | -1.81% | 3,573,411 |
| Mar 2, 2026 | 389.00 | 390.00 | 382.50 | 386.50 | 386.50 | -1.65% | 3,851,461 |
| Feb 26, 2026 | 389.00 | 393.00 | 387.50 | 393.00 | 393.00 | 1.55% | 6,332,764 |
| Feb 25, 2026 | 386.00 | 389.50 | 383.00 | 387.00 | 387.00 | 0.52% | 3,055,010 |
| Feb 24, 2026 | 378.00 | 385.00 | 375.50 | 385.00 | 385.00 | 1.85% | 3,362,404 |
| Feb 23, 2026 | 383.00 | 383.00 | 375.00 | 378.00 | 378.00 | 0.80% | 3,478,315 |
| Feb 11, 2026 | 377.00 | 381.00 | 374.00 | 375.00 | 375.00 | -0.53% | 2,371,647 |
| Feb 10, 2026 | 374.50 | 383.50 | 374.00 | 377.00 | 377.00 | 1.34% | 2,983,792 |
| Feb 9, 2026 | 370.50 | 375.50 | 367.50 | 372.00 | 372.00 | 1.92% | 3,518,300 |
| Feb 6, 2026 | 360.00 | 365.50 | 352.00 | 365.00 | 365.00 | 1.11% | 3,638,063 |
| Feb 5, 2026 | 363.00 | 368.50 | 360.00 | 361.00 | 361.00 | -1.77% | 3,568,234 |
| Feb 4, 2026 | 370.50 | 373.50 | 366.00 | 367.50 | 367.50 | -1.61% | 4,254,649 |
| Feb 3, 2026 | 373.00 | 374.50 | 368.00 | 373.50 | 373.50 | 1.36% | 2,065,797 |
| Feb 2, 2026 | 376.50 | 378.50 | 366.00 | 368.50 | 368.50 | -1.73% | 3,840,132 |
| Jan 30, 2026 | 385.00 | 385.00 | 368.00 | 375.00 | 375.00 | -2.47% | 6,442,746 |
| Jan 29, 2026 | 395.00 | 396.50 | 383.50 | 384.50 | 384.50 | -2.16% | 5,792,487 |
| Jan 28, 2026 | 396.00 | 400.00 | 390.50 | 393.00 | 393.00 | -0.51% | 3,605,454 |
| Jan 27, 2026 | 396.00 | 400.50 | 393.50 | 395.00 | 395.00 | -0.25% | 4,006,345 |
| Jan 26, 2026 | 390.00 | 403.50 | 388.50 | 396.00 | 396.00 | 0.76% | 5,058,373 |
| Jan 23, 2026 | 390.50 | 406.00 | 388.00 | 393.00 | 393.00 | 2.48% | 7,920,311 |
| Jan 22, 2026 | 382.00 | 384.50 | 381.00 | 383.50 | 383.50 | 1.59% | 2,990,032 |
| Jan 21, 2026 | 389.00 | 390.00 | 377.50 | 377.50 | 377.50 | -3.70% | 5,343,350 |
| Jan 20, 2026 | 387.00 | 395.00 | 383.50 | 392.00 | 392.00 | 1.42% | 4,054,170 |
| Jan 19, 2026 | 378.00 | 393.00 | 377.50 | 386.50 | 386.50 | 2.25% | 5,056,462 |
| Jan 16, 2026 | 382.00 | 382.00 | 376.50 | 378.00 | 378.00 | -0.40% | 2,470,858 |
| Jan 15, 2026 | 384.00 | 384.00 | 379.00 | 379.50 | 379.50 | -0.91% | 1,917,697 |
| Jan 14, 2026 | 387.00 | 387.50 | 380.00 | 383.00 | 383.00 | -0.65% | 3,364,677 |
| Jan 13, 2026 | 386.50 | 393.50 | 380.50 | 385.50 | 385.50 | 0.65% | 3,288,186 |
| Jan 12, 2026 | 383.00 | 384.50 | 377.00 | 383.00 | 383.00 | 0.79% | 3,080,168 |
| Jan 9, 2026 | 384.50 | 389.00 | 379.00 | 380.00 | 380.00 | -1.30% | 3,978,274 |
| Jan 8, 2026 | 398.50 | 398.50 | 381.50 | 385.00 | 385.00 | -4.23% | 7,338,417 |
| Jan 7, 2026 | 381.50 | 402.00 | 378.00 | 402.00 | 402.00 | 6.35% | 9,543,999 |
| Jan 6, 2026 | 365.50 | 378.00 | 365.50 | 378.00 | 378.00 | 4.13% | 4,464,779 |
| Jan 5, 2026 | 371.00 | 372.00 | 360.00 | 363.00 | 363.00 | -1.09% | 7,455,742 |
| Jan 2, 2026 | 378.50 | 379.00 | 367.00 | 367.00 | 367.00 | -1.87% | 5,565,024 |
| Dec 31, 2025 | 378.00 | 384.00 | 374.00 | 374.00 | 374.00 | -0.13% | 6,405,405 |
| Dec 30, 2025 | 377.00 | 380.50 | 373.00 | 374.50 | 374.50 | -0.53% | 3,155,919 |
| Dec 29, 2025 | 374.00 | 379.50 | 372.00 | 376.50 | 376.50 | 0.80% | 2,011,837 |
| Dec 26, 2025 | 379.50 | 379.50 | 372.00 | 373.50 | 373.50 | -0.93% | 1,334,862 |
| Dec 24, 2025 | 373.50 | 382.00 | 373.50 | 377.00 | 377.00 | 0.67% | 1,468,631 |
| Dec 23, 2025 | 379.00 | 379.00 | 373.00 | 374.50 | 374.50 | -0.66% | 1,337,997 |
| Dec 22, 2025 | 376.50 | 378.50 | 374.50 | 377.00 | 377.00 | 0.27% | 1,806,728 |
| Dec 19, 2025 | 378.50 | 380.00 | 373.00 | 376.00 | 376.00 | -0.40% | 2,025,551 |
| Dec 18, 2025 | 377.00 | 380.50 | 376.50 | 377.50 | 377.50 | 0.13% | 1,843,242 |
| Dec 17, 2025 | 375.00 | 382.50 | 374.50 | 377.00 | 377.00 | 0.67% | 3,138,947 |
| Dec 16, 2025 | 368.50 | 379.00 | 367.00 | 374.50 | 374.50 | 0.94% | 2,714,354 |
| Dec 15, 2025 | 369.00 | 373.00 | 367.50 | 371.00 | 371.00 | -0.54% | 1,695,704 |
| Dec 12, 2025 | 379.50 | 379.50 | 371.50 | 373.00 | 373.00 | -1.19% | 2,057,020 |
| Dec 11, 2025 | 384.00 | 384.50 | 373.50 | 377.50 | 377.50 | -1.31% | 2,625,916 |
| Dec 10, 2025 | 379.00 | 383.50 | 374.50 | 382.50 | 382.50 | 0.79% | 1,891,338 |
| Dec 9, 2025 | 384.00 | 386.00 | 378.50 | 379.50 | 379.50 | -1.43% | 2,219,240 |
| Dec 8, 2025 | 386.00 | 386.00 | 382.00 | 385.00 | 385.00 | -0.52% | 1,632,665 |
| 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% | 2,103,399 |
| 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 |