Novatek Microelectronics Corp (3034.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 541.00 | 546.00 | 532.00 | 542.00 | -0.18% | 3,478,542 |
| 2026-08-06 | 547.00 | 556.00 | 540.00 | 543.00 | -1.27% | 2,910,134 |
| 2026-08-05 | 540.00 | 572.00 | 538.00 | 550.00 | +4.96% | 7,520,302 |
| 2026-08-04 | 515.00 | 532.00 | 514.00 | 524.00 | +0.96% | 4,212,328 |
| 2026-08-03 | 510.00 | 527.00 | 510.00 | 519.00 | +0.00% | 3,349,571 |
| 2026-07-31 | 530.00 | 531.00 | 504.00 | 519.00 | +5.70% | 7,328,135 |
| 2026-07-30 | 501.00 | 512.00 | 486.50 | 491.00 | -2.77% | 4,180,945 |
| 2026-07-29 | 505.00 | 522.00 | 493.00 | 505.00 | +2.54% | 6,079,553 |
| 2026-07-28 | 499.00 | 514.00 | 492.50 | 492.50 | -4.92% | 3,264,975 |
| 2026-07-27 | 510.00 | 525.00 | 507.00 | 518.00 | +2.17% | 3,549,204 |
| 2026-07-24 | 500.00 | 509.00 | 497.00 | 507.00 | +0.80% | 4,122,171 |
| 2026-07-23 | 501.00 | 509.00 | 495.00 | 503.00 | +0.40% | 4,293,335 |
| 2026-07-22 | 484.50 | 507.00 | 484.50 | 501.00 | +5.25% | 6,454,786 |
| 2026-07-21 | 462.50 | 479.50 | 462.50 | 476.00 | +3.93% | 4,259,407 |
| 2026-07-20 | 470.00 | 473.00 | 452.00 | 458.00 | -0.54% | 4,141,362 |
| 2026-07-17 | 461.00 | 473.00 | 456.00 | 460.50 | -2.33% | 5,412,715 |
| 2026-07-16 | 471.00 | 474.00 | 461.50 | 471.50 | -0.11% | 3,958,214 |
| 2026-07-15 | 473.50 | 480.50 | 462.00 | 472.00 | +0.85% | 4,456,539 |
| 2026-07-14 | 463.00 | 469.00 | 451.00 | 468.00 | +0.11% | 11,573,027 |
| 2026-07-13 | 494.00 | 505.00 | 467.50 | 467.50 | -13.75% | 12,607,890 |
| 2026-07-10 | 542.00 | 542.00 | 542.00 | 542.00 | +0.00% | 0 |
| 2026-07-09 | 549.00 | 549.00 | 535.00 | 542.00 | -0.37% | 6,479,060 |
| 2026-07-08 | 532.00 | 547.00 | 528.00 | 544.00 | +2.45% | 6,021,933 |
| 2026-07-07 | 539.00 | 553.00 | 531.00 | 531.00 | -1.30% | 5,304,564 |
| 2026-07-06 | 542.00 | 543.00 | 531.00 | 538.00 | +0.00% | 3,432,142 |
| 2026-07-03 | 534.00 | 546.00 | 534.00 | 538.00 | -0.55% | 2,456,624 |
| 2026-07-02 | 531.00 | 545.00 | 528.00 | 541.00 | +0.56% | 4,476,669 |
| 2026-07-01 | 543.00 | 551.00 | 535.00 | 538.00 | +0.56% | 5,317,746 |
| 2026-06-30 | 529.00 | 542.00 | 518.00 | 535.00 | +2.29% | 7,331,259 |
| 2026-06-29 | 519.00 | 530.00 | 514.00 | 523.00 | +2.75% | 5,630,607 |
| 2026-06-26 | 542.00 | 547.00 | 507.00 | 509.00 | -9.27% | 9,422,668 |
| 2026-06-25 | 545.00 | 572.00 | 543.00 | 561.00 | +3.31% | 6,160,117 |
| 2026-06-24 | 540.00 | 546.00 | 525.00 | 543.00 | -0.18% | 5,120,721 |
| 2026-06-23 | 600.00 | 606.00 | 543.00 | 544.00 | -4.06% | 14,031,390 |
| 2026-06-22 | 529.00 | 567.00 | 526.00 | 567.00 | +9.88% | 10,695,591 |
| 2026-06-18 | 518.00 | 540.00 | 514.00 | 516.00 | +0.19% | 9,752,706 |
| 2026-06-17 | 495.50 | 519.00 | 492.00 | 515.00 | +3.00% | 6,796,092 |
| 2026-06-16 | 498.00 | 504.00 | 493.00 | 500.00 | +1.01% | 3,081,641 |
| 2026-06-15 | 500.00 | 501.00 | 491.50 | 495.00 | +1.33% | 2,783,996 |
| 2026-06-12 | 497.00 | 507.00 | 488.50 | 488.50 | +0.10% | 4,544,687 |
| 2026-06-11 | 480.00 | 488.50 | 476.00 | 488.00 | +1.99% | 3,770,857 |
| 2026-06-10 | 478.00 | 494.00 | 477.00 | 478.50 | -0.42% | 4,783,050 |
| 2026-06-09 | 471.50 | 485.50 | 463.50 | 480.50 | +1.59% | 6,183,545 |
| 2026-06-08 | 460.00 | 475.00 | 456.00 | 473.00 | -3.86% | 4,669,660 |
| 2026-06-05 | 491.00 | 492.00 | 480.00 | 492.00 | +0.61% | 5,346,179 |
| 2026-06-04 | 502.00 | 502.00 | 489.00 | 489.00 | -2.78% | 4,026,037 |
| 2026-06-03 | 511.00 | 512.00 | 500.00 | 503.00 | -0.79% | 4,985,417 |
| 2026-06-02 | 498.00 | 510.00 | 493.00 | 507.00 | +2.11% | 10,565,944 |
| 2026-06-01 | 484.00 | 497.00 | 480.00 | 496.50 | +4.09% | 6,720,626 |
| 2026-05-29 | 480.50 | 485.50 | 475.00 | 477.00 | -0.31% | 7,669,991 |
| 2026-05-28 | 487.50 | 496.00 | 477.50 | 478.50 | -1.34% | 5,893,064 |
| 2026-05-27 | 491.00 | 495.50 | 484.00 | 485.00 | -1.32% | 6,794,240 |
| 2026-05-26 | 491.50 | 496.50 | 486.00 | 491.50 | +0.51% | 4,246,903 |
| 2026-05-25 | 489.50 | 498.00 | 487.50 | 489.00 | +0.72% | 4,666,747 |
| 2026-05-22 | 482.00 | 490.00 | 476.00 | 485.50 | +0.21% | 8,120,345 |
| 2026-05-21 | 478.00 | 487.50 | 475.00 | 484.50 | +2.54% | 5,915,507 |
| 2026-05-20 | 475.00 | 481.50 | 466.00 | 472.50 | +1.39% | 5,304,717 |
| 2026-05-19 | 471.50 | 479.50 | 463.00 | 466.00 | -2.00% | 5,602,456 |
| 2026-05-18 | 469.00 | 475.50 | 458.50 | 475.50 | +1.93% | 5,100,713 |
| 2026-05-15 | 498.00 | 499.50 | 463.00 | 466.50 | -5.38% | 8,239,688 |
| 2026-05-14 | 487.50 | 499.50 | 484.00 | 493.00 | +1.34% | 7,436,947 |
| 2026-05-13 | 490.00 | 494.50 | 481.50 | 486.50 | -0.10% | 5,433,502 |
| 2026-05-12 | 497.50 | 500.00 | 476.00 | 487.00 | -1.91% | 9,236,261 |
| 2026-05-11 | 500.00 | 503.00 | 486.00 | 496.50 | -0.30% | 14,348,265 |
| 2026-05-08 | 464.00 | 498.00 | 455.50 | 498.00 | +9.93% | 19,363,834 |
| 2026-05-07 | 448.00 | 453.00 | 440.00 | 453.00 | +2.60% | 6,237,195 |
| 2026-05-06 | 426.00 | 441.50 | 425.00 | 441.50 | +5.12% | 8,430,818 |
| 2026-05-05 | 415.00 | 422.50 | 412.50 | 420.00 | +1.08% | 3,135,326 |
| 2026-05-04 | 418.00 | 423.00 | 413.00 | 415.50 | +1.59% | 3,402,103 |
| 2026-04-30 | 409.50 | 413.00 | 407.00 | 409.00 | +0.12% | 2,518,301 |
| 2026-04-29 | 414.00 | 416.00 | 406.50 | 408.50 | -0.97% | 2,376,504 |
| 2026-04-28 | 418.50 | 420.00 | 410.00 | 412.50 | -0.96% | 3,251,042 |
| 2026-04-27 | 420.00 | 422.50 | 412.00 | 416.50 | -0.36% | 3,317,647 |
| 2026-04-24 | 412.50 | 428.00 | 411.50 | 418.00 | +2.96% | 6,409,518 |
| 2026-04-23 | 438.00 | 438.00 | 406.00 | 406.00 | -6.13% | 9,274,689 |
| 2026-04-22 | 416.00 | 434.50 | 416.00 | 432.50 | +4.09% | 7,651,409 |
| 2026-04-21 | 411.50 | 417.50 | 411.00 | 415.50 | +0.12% | 4,050,827 |
| 2026-04-20 | 418.00 | 421.00 | 409.00 | 415.00 | +0.00% | 6,151,480 |
| 2026-04-17 | 412.00 | 415.00 | 408.50 | 415.00 | +0.73% | 2,956,752 |
| 2026-04-16 | 409.50 | 414.00 | 406.50 | 412.00 | +1.73% | 3,988,582 |
| 2026-04-15 | 401.00 | 410.00 | 401.00 | 405.00 | +1.63% | 4,336,987 |
| 2026-04-14 | 395.00 | 399.50 | 394.00 | 398.50 | +1.01% | 2,636,984 |
| 2026-04-13 | 391.00 | 395.00 | 385.00 | 394.50 | +0.13% | 2,254,121 |
| 2026-04-10 | 401.50 | 401.50 | 393.50 | 394.00 | -1.38% | 2,650,500 |
| 2026-04-09 | 392.00 | 399.50 | 390.50 | 399.50 | +2.04% | 2,764,625 |
| 2026-04-08 | 389.50 | 393.50 | 387.50 | 391.50 | +1.82% | 2,495,960 |
| 2026-04-07 | 383.50 | 387.00 | 379.00 | 384.50 | +0.65% | 1,961,050 |
| 2026-04-02 | 392.50 | 396.00 | 382.00 | 382.00 | -2.43% | 2,738,224 |
| 2026-04-01 | 387.00 | 391.50 | 382.50 | 391.50 | +3.16% | 3,300,023 |
| 2026-03-31 | 390.00 | 393.00 | 379.50 | 379.50 | -2.94% | 4,571,088 |
| 2026-03-30 | 397.00 | 406.00 | 390.00 | 391.00 | -2.01% | 6,557,179 |
| 2026-03-27 | 392.00 | 406.50 | 390.00 | 399.00 | +1.79% | 9,486,218 |
| 2026-03-26 | 377.00 | 398.00 | 376.00 | 392.00 | +3.84% | 6,972,233 |
| 2026-03-25 | 377.50 | 379.00 | 374.00 | 377.50 | +2.03% | 1,291,485 |
| 2026-03-24 | 375.50 | 378.50 | 370.00 | 370.00 | -0.54% | 2,166,474 |
| 2026-03-23 | 378.50 | 388.50 | 372.00 | 372.00 | -3.38% | 4,385,777 |
| 2026-03-20 | 373.50 | 385.00 | 370.00 | 385.00 | +3.08% | 18,338,267 |
| 2026-03-19 | 381.00 | 381.00 | 369.50 | 373.50 | -2.35% | 4,444,074 |
| 2026-03-18 | 383.50 | 385.00 | 376.00 | 382.50 | +0.39% | 3,456,669 |
| 2026-03-17 | 383.00 | 388.00 | 377.50 | 381.00 | +0.66% | 3,298,796 |
| 2026-03-16 | 386.00 | 387.00 | 378.00 | 378.50 | -2.45% | 2,795,807 |
| 2026-03-13 | 385.50 | 390.00 | 385.50 | 388.00 | -0.39% | 2,097,296 |
| 2026-03-12 | 386.50 | 390.50 | 384.50 | 389.50 | +0.26% | 3,362,047 |
| 2026-03-11 | 381.00 | 388.50 | 380.00 | 388.50 | +1.04% | 3,168,916 |
| 2026-03-10 | 381.50 | 384.50 | 375.50 | 384.50 | +1.45% | 2,968,276 |
| 2026-03-09 | 359.00 | 380.50 | 353.50 | 379.00 | +1.07% | 4,592,363 |
| 2026-03-06 | 376.50 | 379.00 | 372.50 | 375.00 | +0.13% | 2,246,482 |
| 2026-03-05 | 377.00 | 379.00 | 371.50 | 374.50 | +0.94% | 3,299,326 |
| 2026-03-04 | 372.00 | 373.50 | 365.50 | 371.00 | -2.24% | 3,761,278 |
| 2026-03-03 | 387.50 | 387.50 | 375.50 | 379.50 | -1.81% | 3,451,266 |
| 2026-03-02 | 389.00 | 390.00 | 382.50 | 386.50 | -1.65% | 3,761,672 |
| 2026-02-26 | 389.00 | 393.00 | 387.50 | 393.00 | +1.55% | 6,230,899 |
| 2026-02-25 | 386.00 | 389.50 | 383.00 | 387.00 | +0.52% | 2,961,282 |
| 2026-02-24 | 378.00 | 385.00 | 375.50 | 385.00 | +1.85% | 3,267,474 |
| 2026-02-23 | 383.00 | 383.00 | 375.00 | 378.00 | +0.80% | 3,401,107 |
| 2026-02-11 | 377.00 | 381.00 | 374.00 | 375.00 | -0.53% | 2,310,146 |
| 2026-02-10 | 374.50 | 383.50 | 374.00 | 377.00 | +1.34% | 2,896,859 |
| 2026-02-09 | 370.50 | 375.50 | 367.50 | 372.00 | +1.92% | 3,447,502 |
| 2026-02-06 | 360.00 | 365.50 | 352.00 | 365.00 | +1.11% | 3,527,706 |
| 2026-02-05 | 363.00 | 368.50 | 360.00 | 361.00 | -1.77% | 3,386,394 |
| 2026-02-04 | 370.50 | 373.50 | 366.00 | 367.50 | -1.61% | 4,079,143 |
| 2026-02-03 | 373.00 | 374.50 | 368.00 | 373.50 | +1.36% | 2,001,073 |
| 2026-02-02 | 376.50 | 378.50 | 366.00 | 368.50 | -1.73% | 3,683,387 |
| 2026-01-30 | 385.00 | 385.00 | 368.00 | 375.00 | -2.47% | 6,207,275 |
| 2026-01-29 | 395.00 | 396.50 | 383.50 | 384.50 | -2.16% | 5,618,657 |
| 2026-01-28 | 396.00 | 400.00 | 390.50 | 393.00 | -0.51% | 3,465,336 |
| 2026-01-27 | 396.00 | 400.50 | 393.50 | 395.00 | -0.25% | 3,904,045 |
| 2026-01-26 | 390.00 | 403.50 | 388.50 | 396.00 | +0.76% | 4,919,348 |
| 2026-01-23 | 390.50 | 406.00 | 388.00 | 393.00 | +2.48% | 7,789,676 |
| 2026-01-22 | 382.00 | 384.50 | 381.00 | 383.50 | +1.59% | 2,938,804 |
| 2026-01-21 | 389.00 | 390.00 | 377.50 | 377.50 | -3.70% | 5,136,685 |
| 2026-01-20 | 387.00 | 395.00 | 383.50 | 392.00 | +1.42% | 3,949,331 |
| 2026-01-19 | 378.00 | 393.00 | 377.50 | 386.50 | +2.25% | 4,928,876 |
| 2026-01-16 | 382.00 | 382.00 | 376.50 | 378.00 | -0.40% | 2,315,326 |
| 2026-01-15 | 384.00 | 384.00 | 379.00 | 379.50 | -0.91% | 1,850,639 |
| 2026-01-14 | 387.00 | 387.50 | 380.00 | 383.00 | -0.65% | 3,234,419 |
| 2026-01-13 | 386.50 | 393.50 | 380.50 | 385.50 | +0.65% | 3,201,014 |
| 2026-01-12 | 383.00 | 384.50 | 377.00 | 383.00 | +0.79% | 2,995,362 |
| 2026-01-09 | 384.50 | 389.00 | 379.00 | 380.00 | -1.30% | 3,814,564 |
| 2026-01-08 | 398.50 | 398.50 | 381.50 | 385.00 | -4.23% | 7,015,870 |
| 2026-01-07 | 381.50 | 402.00 | 378.00 | 402.00 | +6.35% | 9,258,947 |
| 2026-01-06 | 365.50 | 378.00 | 365.50 | 378.00 | +4.13% | 4,370,405 |
| 2026-01-05 | 371.00 | 372.00 | 360.00 | 363.00 | -1.09% | 7,256,809 |
| 2026-01-02 | 378.50 | 379.00 | 367.00 | 367.00 | -1.87% | 5,332,645 |
| 2025-12-31 | 378.00 | 384.00 | 374.00 | 374.00 | -0.13% | 6,331,740 |
| 2025-12-30 | 377.00 | 380.50 | 373.00 | 374.50 | -0.53% | 3,109,093 |
| 2025-12-29 | 374.00 | 379.50 | 372.00 | 376.50 | +0.80% | 1,968,469 |
| 2025-12-26 | 379.50 | 379.50 | 372.00 | 373.50 | -0.93% | 1,281,757 |
| 2025-12-24 | 373.50 | 382.00 | 373.50 | 377.00 | +0.67% | 1,437,491 |
| 2025-12-23 | 379.00 | 379.00 | 373.00 | 374.50 | -0.66% | 1,287,254 |
| 2025-12-22 | 376.50 | 378.50 | 374.50 | 377.00 | +0.27% | 1,778,497 |
| 2025-12-19 | 378.50 | 380.00 | 373.00 | 376.00 | -0.40% | 1,962,797 |
| 2025-12-18 | 377.00 | 380.50 | 376.50 | 377.50 | +0.13% | 1,815,528 |
| 2025-12-17 | 375.00 | 382.50 | 374.50 | 377.00 | +0.67% | 3,086,703 |
| 2025-12-16 | 368.50 | 379.00 | 367.00 | 374.50 | +0.94% | 2,630,013 |
| 2025-12-15 | 369.00 | 373.00 | 367.50 | 371.00 | -0.54% | 1,635,691 |
| 2025-12-12 | 379.50 | 379.50 | 371.50 | 373.00 | -1.19% | 1,947,908 |
| 2025-12-11 | 384.00 | 384.50 | 373.50 | 377.50 | -1.31% | 2,441,348 |
| 2025-12-10 | 379.00 | 383.50 | 374.50 | 382.50 | +0.79% | 1,828,227 |
| 2025-12-09 | 384.00 | 386.00 | 378.50 | 379.50 | -1.43% | 2,122,719 |
| 2025-12-08 | 386.00 | 386.00 | 382.00 | 385.00 | -0.52% | 1,571,066 |
| 2025-12-05 | 386.50 | 389.00 | 383.50 | 387.00 | +0.65% | 1,575,700 |
| 2025-12-04 | 390.00 | 392.00 | 384.50 | 384.50 | -1.41% | 1,896,101 |
| 2025-12-03 | 398.00 | 398.00 | 390.00 | 390.00 | -2.01% | 2,069,350 |
| 2025-12-02 | 392.50 | 400.00 | 391.00 | 398.00 | +1.40% | 2,048,841 |
| 2025-12-01 | 388.50 | 393.50 | 388.00 | 392.50 | +0.77% | 1,977,976 |
| 2025-11-28 | 393.50 | 395.00 | 389.50 | 389.50 | -1.02% | 2,190,246 |
| 2025-11-27 | 393.50 | 395.50 | 389.50 | 393.50 | -0.63% | 2,919,523 |
| 2025-11-26 | 393.00 | 399.50 | 392.50 | 396.00 | +0.76% | 2,536,319 |
| 2025-11-25 | 388.00 | 394.00 | 386.00 | 393.00 | +0.90% | 2,584,626 |
| 2025-11-24 | 392.00 | 394.00 | 384.00 | 389.50 | +0.13% | 4,614,275 |
| 2025-11-21 | 387.50 | 394.00 | 385.50 | 389.00 | -1.02% | 2,635,495 |
| 2025-11-20 | 395.50 | 395.50 | 388.00 | 393.00 | +0.26% | 2,173,779 |
| 2025-11-19 | 392.00 | 393.50 | 386.00 | 392.00 | +0.00% | 2,721,345 |
| 2025-11-18 | 388.50 | 394.00 | 385.50 | 392.00 | -0.38% | 3,306,006 |
| 2025-11-17 | 393.50 | 395.00 | 389.00 | 393.50 | +0.90% | 2,071,800 |
| 2025-11-14 | 389.00 | 393.50 | 387.00 | 390.00 | -0.51% | 2,782,190 |
| 2025-11-13 | 391.50 | 393.50 | 386.00 | 392.00 | +0.38% | 2,137,782 |
| 2025-11-12 | 389.50 | 391.00 | 386.00 | 390.50 | +0.26% | 2,304,709 |
| 2025-11-11 | 386.00 | 391.00 | 384.50 | 389.50 | +1.56% | 2,609,204 |
| 2025-11-10 | 384.00 | 388.00 | 378.00 | 383.50 | +0.79% | 2,848,236 |
| 2025-11-07 | 378.00 | 383.00 | 368.00 | 380.50 | -1.42% | 5,767,394 |
| 2025-11-06 | 395.00 | 395.50 | 385.00 | 386.00 | -1.91% | 3,152,336 |
| 2025-11-05 | 386.00 | 393.50 | 381.50 | 393.50 | -0.63% | 3,847,808 |
| 2025-11-04 | 400.00 | 402.00 | 392.00 | 396.00 | +0.51% | 3,205,982 |
| 2025-11-03 | 392.00 | 397.00 | 390.00 | 394.00 | +0.25% | 2,488,756 |
| 2025-10-31 | 402.50 | 402.50 | 391.00 | 393.00 | -2.12% | 4,323,595 |
| 2025-10-30 | 403.00 | 405.00 | 398.00 | 401.50 | -0.37% | 2,313,476 |
| 2025-10-29 | 406.50 | 410.00 | 403.00 | 403.00 | -0.74% | 2,716,793 |
| 2025-10-28 | 416.00 | 416.00 | 406.00 | 406.00 | -1.93% | 2,152,129 |
| 2025-10-27 | 419.50 | 419.50 | 410.00 | 414.00 | -0.36% | 2,265,210 |
| 2025-10-23 | 419.50 | 421.00 | 415.50 | 415.50 | -1.19% | 1,426,505 |
| 2025-10-22 | 418.00 | 421.00 | 414.00 | 420.50 | +0.84% | 1,521,500 |
| 2025-10-21 | 417.00 | 421.00 | 417.00 | 417.00 | +0.72% | 2,150,417 |
| 2025-10-20 | 413.00 | 420.00 | 412.50 | 414.00 | +2.10% | 2,637,767 |
| 2025-10-17 | 412.00 | 414.50 | 405.00 | 405.50 | -1.22% | 2,182,064 |
| 2025-10-16 | 407.00 | 411.00 | 407.00 | 410.50 | +0.98% | 1,348,822 |
| 2025-10-15 | 408.00 | 410.50 | 403.00 | 406.50 | -0.25% | 1,456,473 |
| 2025-10-14 | 418.00 | 421.50 | 407.50 | 407.50 | -1.57% | 3,271,689 |
| 2025-10-13 | 420.00 | 421.00 | 410.00 | 414.00 | -2.36% | 3,255,459 |
| 2025-10-09 | 427.00 | 429.50 | 423.00 | 424.00 | -0.24% | 1,587,371 |
| 2025-10-08 | 426.00 | 428.00 | 423.50 | 425.00 | +0.00% | 1,153,151 |
| 2025-10-07 | 419.00 | 426.00 | 418.00 | 425.00 | +1.55% | 1,662,946 |
| 2025-10-03 | 420.00 | 421.50 | 417.50 | 418.50 | +0.12% | 1,864,060 |
| 2025-10-02 | 420.00 | 423.00 | 418.00 | 418.00 | +0.48% | 1,832,200 |
| 2025-10-01 | 428.50 | 429.00 | 416.00 | 416.00 | -2.46% | 5,113,517 |
| 2025-09-30 | 437.50 | 438.50 | 424.50 | 426.50 | -1.84% | 4,777,447 |
| 2025-09-29 | 434.50 | 434.50 | 434.50 | 434.50 | +0.00% | 0 |
| 2025-09-26 | 440.00 | 442.00 | 433.00 | 434.50 | -1.36% | 2,341,398 |
| 2025-09-25 | 437.50 | 445.00 | 437.50 | 440.50 | -0.23% | 3,224,061 |
| 2025-09-24 | 443.50 | 447.50 | 441.50 | 441.50 | -0.34% | 3,470,138 |
| 2025-09-23 | 438.50 | 451.50 | 436.00 | 443.00 | +1.49% | 6,528,733 |
| 2025-09-22 | 450.00 | 450.00 | 436.50 | 436.50 | -2.68% | 3,212,861 |
| 2025-09-19 | 468.00 | 477.50 | 447.50 | 448.50 | +2.28% | 8,909,768 |
| 2025-09-18 | 426.00 | 444.00 | 426.00 | 438.50 | +3.42% | 5,450,972 |
| 2025-09-17 | 423.00 | 427.00 | 422.00 | 424.00 | +0.47% | 1,759,715 |
| 2025-09-16 | 422.00 | 425.00 | 419.50 | 422.00 | +0.12% | 1,704,570 |
| 2025-09-15 | 423.00 | 430.50 | 421.00 | 421.50 | +1.08% | 2,479,360 |
| 2025-09-12 | 419.00 | 422.50 | 416.50 | 417.00 | +0.12% | 2,054,502 |
| 2025-09-11 | 425.50 | 427.00 | 416.50 | 416.50 | -1.88% | 2,834,596 |
| 2025-09-10 | 432.00 | 432.50 | 424.50 | 424.50 | -1.74% | 2,907,477 |
| 2025-09-09 | 438.00 | 438.00 | 431.00 | 432.00 | -1.14% | 2,486,716 |
| 2025-09-08 | 438.50 | 445.00 | 434.50 | 437.00 | -0.34% | 2,433,210 |
| 2025-09-05 | 441.50 | 441.50 | 437.00 | 438.50 | +0.11% | 1,090,800 |
| 2025-09-04 | 435.50 | 439.50 | 433.50 | 438.00 | +1.15% | 1,575,387 |
| 2025-09-03 | 435.50 | 435.50 | 433.00 | 433.00 | +0.23% | 811,550 |
| 2025-09-02 | 429.00 | 432.00 | 429.00 | 432.00 | +0.93% | 595,730 |
| 2025-09-01 | 435.00 | 436.50 | 427.00 | 428.00 | -1.61% | 993,496 |
| 2025-08-29 | 436.00 | 437.00 | 433.00 | 435.00 | +0.00% | 1,546,697 |
| 2025-08-28 | 436.00 | 437.50 | 434.00 | 435.00 | -0.11% | 1,709,337 |
| 2025-08-27 | 430.00 | 436.00 | 430.00 | 435.50 | +1.16% | 1,666,006 |
| 2025-08-26 | 428.00 | 430.50 | 426.00 | 430.50 | +0.58% | 2,279,674 |
| 2025-08-25 | 425.00 | 428.00 | 424.50 | 428.00 | +1.18% | 1,179,762 |
| 2025-08-22 | 424.50 | 425.50 | 422.50 | 423.00 | -0.59% | 695,327 |
| 2025-08-21 | 426.00 | 428.50 | 422.50 | 425.50 | -0.12% | 1,584,916 |
| 2025-08-20 | 430.50 | 430.50 | 423.00 | 426.00 | -0.47% | 2,166,617 |
| 2025-08-19 | 423.50 | 430.00 | 420.50 | 428.00 | +0.82% | 2,187,123 |
| 2025-08-18 | 430.50 | 432.00 | 422.00 | 424.50 | -1.28% | 2,234,450 |
| 2025-08-15 | 437.00 | 437.00 | 429.00 | 430.00 | -1.15% | 2,347,300 |
| 2025-08-14 | 442.00 | 442.00 | 435.00 | 435.00 | -0.91% | 2,025,771 |
| 2025-08-13 | 436.00 | 442.00 | 436.00 | 439.00 | +1.39% | 2,887,760 |
| 2025-08-12 | 432.00 | 437.50 | 432.00 | 433.00 | +0.23% | 2,753,803 |
| 2025-08-11 | 440.00 | 440.00 | 428.50 | 432.00 | -1.82% | 3,581,324 |
| 2025-08-08 | 445.50 | 447.00 | 438.50 | 440.00 | -1.12% | 2,855,866 |
| 2025-08-07 | 450.00 | 457.00 | 445.00 | 445.00 | -2.84% | 5,070,707 |
| 2025-08-06 | 470.00 | 470.50 | 458.00 | 458.00 | -2.97% | 4,426,711 |
| 2025-08-05 | 473.00 | 474.50 | 469.50 | 472.00 | +0.00% | 2,288,958 |
| 2025-08-04 | 472.50 | 473.00 | 470.00 | 472.00 | -0.63% | 2,054,966 |
| 2025-08-01 | 475.00 | 475.00 | 475.00 | 475.00 | +0.00% | 0 |
| 2025-07-31 | 475.00 | 480.50 | 474.00 | 475.00 | -0.52% | 2,240,588 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.17%). Worst month: Jul (-7.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Novatek Microelectronics Corp's (3034.TW) latest close?
542.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3034.TW's 52-week high and low?
606.00 high and 352.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Novatek Microelectronics Corp's strongest and weakest month historically?
Historically, 3034.TW's strongest calendar month has been Feb (average +10.17%) and its weakest Jul (average -7.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.