Nantex Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	40.250	41.250	40.250	41.050	41.050	744,725
2024-07-31	40.200	40.850	39.900	40.000	40.000	945,786
2024-07-30	39.100	40.150	38.900	40.150	40.150	810,979
2024-07-29	39.550	39.750	39.000	39.250	39.250	878,700
2024-07-26	38.600	39.250	38.050	39.150	39.150	1,053,668
2024-07-23	39.900	40.350	39.500	39.550	39.550	837,899
2024-07-22	40.100	40.600	38.950	39.550	39.550	2,039,017
2024-07-19	42.100	42.100	40.050	40.800	40.800	2,428,801
2024-07-18	41.550	42.350	40.900	42.250	42.250	1,786,033
2024-07-17	42.850	43.300	41.700	41.950	41.950	2,016,998
2024-07-16	42.650	43.500	42.650	42.850	42.850	1,430,973
2024-07-15	44.550	44.550	42.550	42.550	42.550	2,863,307
2024-07-12	44.300	46.400	43.250	44.200	44.200	5,948,074
2024-07-11	45.000	45.200	43.600	44.000	44.000	2,364,413
2024-07-10	44.200	46.500	44.000	44.300	44.300	6,848,484
2024-07-09	46.500	46.500	42.900	43.750	43.750	6,916,955
2024-07-08	43.550	46.000	43.300	45.950	45.950	15,600,639
2024-07-05	39.600	41.850	39.600	41.850	41.850	5,612,580
2024-07-04	38.350	38.350	37.600	38.050	38.050	909,785
2024-07-03	37.600	38.200	37.500	38.000	38.000	830,557
2024-07-02	37.850	38.200	37.500	37.500	37.500	938,814
2024-07-01	37.250	37.850	37.100	37.850	37.850	1,159,735
2024-06-28	36.400	37.100	36.400	36.900	36.900	1,029,574
2024-06-27	36.500	36.750	36.300	36.450	36.450	647,629
2024-06-26	36.550	36.900	36.400	36.750	36.750	810,867
2024-06-25	36.450	36.600	36.100	36.550	36.550	868,822
2024-06-24	35.800	36.200	35.600	36.050	36.050	479,838
2024-06-21	36.000	36.000	35.500	35.800	35.800	430,000
2024-06-20	35.850	36.000	35.400	36.000	36.000	551,643
2024-06-19	36.300	36.300	35.800	35.850	35.850	587,484
2024-06-18	36.200	36.250	35.800	36.050	36.050	639,165
2024-06-17	35.900	36.100	35.700	36.050	36.050	782,101
2024-06-14	35.800	35.800	35.500	35.650	35.650	534,526
2024-06-13	35.200	35.800	35.050	35.400	35.400	578,751
2024-06-12	35.200	35.400	34.900	35.150	35.150	616,256
2024-06-11	35.200	36.000	35.200	35.300	35.300	1,175,186
2024-06-07	34.700	35.900	34.500	35.200	35.200	1,946,526
2024-06-06	34.100	34.300	33.950	33.950	33.950	509,955
2024-06-05	34.550	34.550	34.200	34.300	34.300	424,298
2024-06-04	34.300	35.050	34.300	34.700	34.700	664,774
2024-06-03	34.900	34.900	34.400	34.400	34.400	497,804
2024-05-31	34.100	34.850	34.100	34.850	34.850	979,398
2024-05-30	34.150	34.400	34.100	34.100	34.100	264,024
2024-05-29	34.500	34.600	34.100	34.250	34.250	428,553
2024-05-28	34.000	34.500	33.900	34.500	34.500	462,075
2024-05-27	34.400	34.500	34.000	34.100	34.100	304,958
2024-05-24	33.950	34.150	33.850	34.150	34.150	205,905
2024-05-23	33.850	34.450	33.850	34.000	34.000	385,061
2024-05-22	34.000	34.050	33.700	33.950	33.950	340,026
2024-05-21	34.300	34.550	33.950	34.100	34.100	431,373
2024-05-20	34.100	34.600	34.050	34.300	34.300	693,614
2024-05-17	33.800	34.250	33.800	33.900	33.900	419,291
2024-05-16	33.500	33.900	33.200	33.900	33.900	475,790
2024-05-15	33.400	33.400	33.100	33.200	33.200	348,626
2024-05-14	33.550	33.550	33.250	33.300	33.300	197,939
2024-05-13	33.400	33.550	33.200	33.550	33.550	360,797
2024-05-10	33.050	33.400	33.000	33.400	33.400	273,457
2024-05-09	33.150	33.300	33.000	33.000	33.000	546,241
2024-05-08	33.750	33.750	32.600	33.150	33.150	1,023,315
2024-05-07	34.250	34.400	33.700	33.850	33.850	416,725

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	2.0000 TWD
2022-03-24	7.0000 TWD
2021-04-07	4.0000 TWD
2020-07-13	2.1000 TWD
2019-08-08	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.