Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	34.950	34.950	34.150	34.400	34.400	1,289,584
2024-05-03	34.000	34.350	33.950	33.950	33.950	396,347
2024-05-02	33.600	33.950	33.600	33.900	33.900	351,373
2024-04-30	34.200	34.250	33.350	33.350	33.350	2,605,139
2024-04-29	33.400	34.200	33.400	34.200	34.200	706,779
2024-04-26	33.350	33.550	33.350	33.500	33.500	327,428
2024-04-25	33.450	33.500	33.300	33.400	33.400	243,009
2024-04-24	33.850	33.850	33.450	33.700	33.700	369,882
2024-04-23	33.650	33.750	33.400	33.750	33.750	301,370
2024-04-22	33.000	33.650	32.800	33.600	33.600	557,404
2024-04-19	33.100	33.100	32.200	32.500	32.500	448,034
2024-04-18	32.850	33.250	32.550	33.100	33.100	239,038
2024-04-17	32.550	32.750	32.500	32.600	32.600	261,655
2024-04-16	33.100	33.200	32.600	32.650	32.650	588,032
2024-04-15	33.750	33.800	33.200	33.200	33.200	382,342
2024-04-12	33.800	33.900	33.550	33.600	33.600	367,338
2024-04-11	33.750	33.750	33.500	33.550	33.550	239,089
2024-04-10	33.550	33.950	33.550	33.750	33.750	564,355
2024-04-09	33.150	33.550	33.150	33.500	33.500	351,215
2024-04-08	33.300	33.300	33.150	33.200	33.200	230,948
2024-04-03	33.200	33.450	33.200	33.200	33.200	150,324
2024-04-02	33.250	33.350	33.150	33.250	33.250	132,487
2024-04-01	33.200	33.250	33.100	33.200	33.200	184,155
2024-03-29	33.350	33.400	33.100	33.100	33.100	319,049
2024-03-28	33.300	33.500	33.250	33.250	33.250	485,947
2024-03-27	33.800	34.200	33.750	34.200	34.200	732,505
2024-03-26	33.950	34.200	33.800	33.900	33.900	570,535
2024-03-25	33.950	34.050	33.850	33.950	33.950	286,219
2024-03-22	34.000	34.250	34.000	34.050	34.050	339,624
2024-03-21	33.450	34.050	33.450	34.000	34.000	345,670
2024-03-20	33.350	33.600	33.200	33.450	33.450	501,088
2024-03-19	33.350	33.650	33.350	33.450	33.450	228,614
2024-03-18	33.500	33.850	33.200	33.600	33.600	408,834
2024-03-15	33.900	33.900	33.500	33.500	33.500	548,218
2024-03-14	34.150	34.200	33.900	33.900	33.900	320,115
2024-03-13	34.250	34.250	33.800	34.150	34.150	580,435
2024-03-12	34.200	34.500	34.200	34.350	34.350	232,734
2024-03-11	34.100	34.250	33.850	34.200	34.200	340,372
2024-03-08	34.350	34.500	34.050	34.050	34.050	1,020,224
2024-03-07	35.200	35.250	34.650	34.800	34.800	788,264
2024-03-06	35.250	35.350	35.100	35.300	35.300	291,685
2024-03-05	35.100	35.250	35.050	35.100	35.100	249,083
2024-03-04	35.150	35.300	35.000	35.100	35.100	398,259
2024-03-01	35.300	35.350	35.100	35.200	35.200	328,025
2024-02-29	35.400	35.600	35.250	35.350	35.350	664,663
2024-02-27	35.650	35.900	35.500	35.550	35.550	227,743
2024-02-26	35.600	35.800	35.600	35.650	35.650	639,167
2024-02-23	36.050	36.100	35.850	35.850	35.850	367,725
2024-02-22	36.250	36.300	36.100	36.150	36.150	193,895
2024-02-21	36.150	36.450	36.100	36.150	36.150	165,392
2024-02-20	36.250	36.400	36.100	36.100	36.100	157,954
2024-02-19	36.150	36.550	36.150	36.450	36.450	209,439
2024-02-16	36.100	36.300	36.050	36.100	36.100	239,390
2024-02-15	35.600	36.000	35.600	36.000	36.000	280,975
2024-02-05	36.150	36.150	35.750	35.950	35.950	199,255
2024-02-02	36.800	36.800	36.150	36.150	36.150	158,952
2024-02-01	36.200	36.850	36.200	36.600	36.600	211,955
2024-01-31	36.150	36.400	36.050	36.150	36.150	112,253
2024-01-30	36.500	36.500	35.950	36.150	36.150	196,401
2024-01-29	35.850	36.450	35.850	36.350	36.350	130,512

← NewerPage 11 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.