Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.950	36.250	35.900	36.200	36.200	88,343
2024-01-25	36.250	36.250	35.900	35.900	35.900	165,178
2024-01-24	36.300	36.350	36.050	36.100	36.100	151,448
2024-01-23	35.800	36.200	35.800	36.200	36.200	146,298
2024-01-22	35.750	36.100	35.750	35.800	35.800	106,990
2024-01-19	35.350	35.900	35.350	35.750	35.750	159,384
2024-01-18	35.550	35.950	35.350	35.650	35.650	166,638
2024-01-17	35.500	35.850	35.500	35.550	35.550	487,170
2024-01-16	36.650	36.650	35.800	35.900	35.900	654,840
2024-01-15	36.600	36.800	36.500	36.650	36.650	228,969
2024-01-12	36.600	36.700	36.550	36.550	36.550	176,488
2024-01-11	36.500	36.800	36.500	36.800	36.800	168,951
2024-01-10	36.800	36.800	36.500	36.600	36.600	345,267
2024-01-09	37.950	38.050	37.000	37.000	37.000	476,509
2024-01-08	38.000	38.350	37.900	37.900	37.900	568,378
2024-01-05	37.800	38.000	37.650	37.900	37.900	327,170
2024-01-04	38.000	38.000	37.550	37.700	37.700	313,006
2024-01-03	37.750	37.950	37.550	37.600	37.600	257,665
2024-01-02	37.650	37.900	37.400	37.500	37.500	151,046
2023-12-29	37.450	37.850	37.450	37.600	37.600	389,193
2023-12-28	37.650	37.650	37.400	37.550	37.550	190,059
2023-12-27	37.500	37.750	37.400	37.700	37.700	221,170
2023-12-26	37.300	37.700	37.300	37.500	37.500	208,301
2023-12-25	37.600	37.750	37.200	37.250	37.250	246,062
2023-12-22	37.750	37.900	37.550	37.600	37.600	179,049
2023-12-21	37.850	38.750	37.650	37.850	37.850	887,320
2023-12-20	37.200	37.850	37.200	37.850	37.850	391,168
2023-12-19	37.600	37.600	37.100	37.150	37.150	283,036
2023-12-18	37.750	37.800	37.450	37.600	37.600	300,617
2023-12-15	37.250	37.450	37.050	37.450	37.450	507,424
2023-12-14	36.900	37.450	36.650	37.000	37.000	608,349
2023-12-13	37.500	37.500	36.850	36.900	36.900	286,263
2023-12-12	37.200	37.250	36.800	37.250	37.250	1,782,543
2023-12-11	37.550	37.700	37.200	37.200	37.200	274,832
2023-12-08	37.700	37.700	37.050	37.600	37.600	474,550
2023-12-07	38.600	38.600	37.700	37.700	37.700	509,528
2023-12-06	38.550	38.650	38.300	38.400	38.400	350,248
2023-12-05	39.050	39.400	38.200	38.600	38.600	1,211,320
2023-12-04	38.600	39.400	38.400	39.000	39.000	1,791,787
2023-12-01	38.200	38.500	38.100	38.300	38.300	617,760
2023-11-30	38.400	38.400	37.850	38.200	38.200	549,392
2023-11-29	37.550	38.100	37.400	38.000	38.000	529,723
2023-11-28	38.050	38.100	37.250	37.750	37.750	1,033,001
2023-11-27	36.850	38.300	36.850	38.000	38.000	2,653,413
2023-11-24	36.350	36.600	36.300	36.400	36.400	235,070
2023-11-23	36.300	36.600	36.150	36.350	36.350	250,755
2023-11-22	36.150	36.600	36.000	36.300	36.300	440,491
2023-11-21	35.650	36.250	35.650	36.150	36.150	560,175
2023-11-20	35.400	35.650	35.400	35.600	35.600	205,858
2023-11-17	35.500	35.500	35.250	35.400	35.400	183,620
2023-11-16	35.650	35.750	35.250	35.300	35.300	295,272
2023-11-15	34.950	35.750	34.950	35.600	35.600	8,310,711
2023-11-14	34.650	34.950	34.650	34.750	34.750	227,219
2023-11-13	34.400	34.500	34.300	34.500	34.500	177,303
2023-11-10	34.850	34.850	34.350	34.400	34.400	334,450
2023-11-09	34.800	34.850	34.700	34.800	34.800	80,338
2023-11-08	34.550	34.900	34.550	34.700	34.700	160,123
2023-11-07	34.650	34.750	34.500	34.550	34.550	176,331
2023-11-06	34.500	34.900	34.400	34.750	34.750	322,579
2023-11-03	34.600	34.950	34.600	34.800	34.800	196,078

← NewerPage 12 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.