Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.300	34.700	34.300	34.600	34.600	146,949
2023-11-01	34.500	34.700	34.200	34.250	34.250	263,155
2023-10-31	35.050	35.100	34.400	34.400	34.400	637,558
2023-10-30	35.200	35.350	34.950	35.000	35.000	411,699
2023-10-27	35.250	35.500	35.200	35.200	35.200	229,169
2023-10-26	35.400	35.400	35.150	35.250	35.250	219,180
2023-10-25	35.250	35.650	35.250	35.550	35.550	173,029
2023-10-24	35.250	35.350	35.150	35.300	35.300	158,339
2023-10-23	35.550	35.800	35.250	35.250	35.250	371,334
2023-10-20	35.400	35.750	35.050	35.550	35.550	460,900
2023-10-19	36.150	36.150	35.050	35.400	35.400	1,191,689
2023-10-18	38.200	38.200	35.850	35.850	35.850	1,327,515
2023-10-17	38.750	38.750	37.800	37.850	37.850	683,386
2023-10-16	37.850	38.800	37.650	38.700	38.700	1,119,316
2023-10-13	38.000	38.150	37.800	37.850	37.850	417,061
2023-10-12	38.000	38.150	37.350	38.150	38.150	859,107
2023-10-11	36.400	38.400	36.400	38.200	38.200	2,393,644
2023-10-06	36.050	36.150	35.950	36.050	36.050	88,397
2023-10-05	36.300	36.300	35.800	36.050	36.050	154,591
2023-10-04	36.400	36.400	35.800	36.000	36.000	248,708
2023-10-03	36.500	36.500	36.000	36.450	36.450	242,027
2023-10-02	36.200	36.500	36.150	36.500	36.500	244,275
2023-09-28	36.000	36.200	35.900	36.200	36.200	206,932
2023-09-27	36.000	36.150	35.800	36.000	36.000	223,574
2023-09-26	36.200	36.400	36.150	36.150	36.150	241,363
2023-09-25	36.300	36.650	36.300	36.500	36.500	171,240
2023-09-22	36.800	36.800	36.200	36.300	36.300	237,236
2023-09-21	36.900	36.900	36.450	36.800	36.800	310,245
2023-09-20	36.900	37.100	36.850	37.050	37.050	196,413
2023-09-19	36.950	37.000	36.900	36.950	36.950	136,219
2023-09-18	36.950	37.300	36.700	37.000	37.000	420,443
2023-09-15	36.700	36.850	36.400	36.850	36.850	334,375
2023-09-14	36.900	36.900	36.700	36.700	36.700	212,378
2023-09-13	36.900	36.900	36.700	36.850	36.850	147,568
2023-09-12	36.400	36.850	36.350	36.700	36.700	168,883
2023-09-11	36.800	36.800	36.300	36.400	36.400	135,271
2023-09-08	36.300	36.900	36.200	36.650	36.650	290,564
2023-09-07	36.150	36.450	36.100	36.400	36.400	208,335
2023-09-06	37.000	37.000	36.150	36.200	36.200	330,282
2023-09-05	37.100	37.150	36.800	36.800	36.800	168,207
2023-09-04	37.100	37.200	36.700	37.100	37.100	404,836
2023-09-01	36.550	37.000	36.500	36.800	36.800	404,160
2023-08-31	35.950	36.400	35.950	36.400	36.400	250,164
2023-08-30	36.300	36.300	35.900	36.050	36.050	188,786
2023-08-29	36.350	36.350	35.800	35.900	35.900	168,131
2023-08-28	36.150	36.200	35.950	36.000	36.000	124,335
2023-08-25	35.750	36.400	35.600	36.050	36.050	301,768
2023-08-24	35.950	35.950	35.550	35.750	35.750	218,797
2023-08-23	35.600	35.750	35.350	35.700	35.700	130,313
2023-08-22	35.700	35.700	35.400	35.600	35.600	194,803
2023-08-21	35.600	35.700	35.550	35.600	35.600	94,951
2023-08-18	35.300	36.050	35.300	35.600	35.600	249,556
2023-08-17	35.400	35.700	35.100	35.350	35.350	175,897
2023-08-16	35.250	35.700	35.000	35.600	35.600	246,888
2023-08-15	35.200	35.450	35.200	35.300	35.300	230,442
2023-08-14	36.000	36.000	35.200	35.350	35.350	343,755
2023-08-11	35.900	36.000	35.650	36.000	36.000	331,665
2023-08-10	36.400	36.400	35.850	35.950	35.950	391,928
2023-08-09	36.600	36.750	36.350	36.450	36.450	169,493
2023-08-08	36.650	36.650	36.400	36.600	36.600	218,363

← NewerPage 13 of 21 · 1,216 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.