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 |