Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	36.550	36.700	36.350	36.650	36.650	257,855
2023-08-04	36.350	36.800	36.250	36.600	36.600	357,630
2023-08-02	36.450	37.450	36.350	36.350	36.350	763,366
2023-08-01	36.600	36.600	36.350	36.450	36.450	161,900
2023-07-31	36.850	37.000	36.300	36.350	36.350	433,256
2023-07-28	36.500	37.000	36.200	36.800	36.800	395,017
2023-07-27	36.100	36.700	36.100	36.550	36.550	370,468
2023-07-26	35.900	36.100	35.850	36.100	36.100	256,509
2023-07-25	35.900	36.150	35.700	35.900	35.900	265,203
2023-07-24	36.600	36.700	35.850	35.850	35.850	335,648
2023-07-21	35.850	36.850	35.750	36.600	36.600	669,024
2023-07-20	35.350	35.950	35.300	35.950	35.950	200,128
2023-07-19	35.650	36.000	35.350	35.350	35.350	520,085
2023-07-18	36.300	36.300	35.650	35.650	35.650	484,081
2023-07-17	36.200	36.400	36.100	36.300	36.300	460,730
2023-07-14	35.650	36.200	35.650	36.100	36.100	306,830
2023-07-13	36.100	36.200	35.650	35.700	35.700	688,928
2023-07-12	36.800	36.850	36.000	36.000	36.000	393,277
2023-07-11	36.500	36.650	36.400	36.500	36.500	225,142
2023-07-10	36.550	36.550	36.100	36.350	36.350	430,503
2023-07-07	36.900	36.900	36.350	36.550	36.550	827,998
2023-07-06	37.450	37.450	36.950	37.150	37.150	691,734
2023-07-05	37.500	37.500	37.200	37.450	37.450	318,250
2023-07-04	37.550	37.550	37.200	37.450	37.450	469,414
2023-07-03	37.700	37.700	37.450	37.500	37.500	251,349
2023-06-30	37.600	37.700	37.400	37.450	37.450	245,582
2023-06-29	37.950	37.950	37.500	37.600	37.600	288,176
2023-06-28	37.650	37.900	37.550	37.800	37.800	360,833
2023-06-27	37.750	37.800	37.400	37.650	37.650	576,615
2023-06-26	38.200	38.300	37.800	37.900	37.900	543,260
2023-06-21	38.750	38.800	38.100	38.350	38.350	474,094
2023-06-20	38.300	38.900	38.300	38.700	38.700	1,027,216
2023-06-19	38.300	38.500	38.300	38.350	38.350	375,960
2023-06-16	37.450	38.250	37.450	38.250	38.250	1,109,133
2023-06-15	37.350	37.400	36.950	37.400	37.400	2,169,235
2023-06-14	37.700	37.950	37.200	37.200	37.200	1,696,035
2023-06-13	38.000	38.200	37.550	37.550	37.550	1,474,438
2023-06-12	38.250	38.300	37.900	38.150	38.150	417,686
2023-06-09	38.300	38.500	38.200	38.250	38.250	436,269
2023-06-08	38.300	38.400	38.100	38.300	38.300	458,995
2023-06-07	38.700	38.900	38.000	38.000	38.000	1,260,208
2023-06-06	38.700	39.100	38.600	38.700	38.700	497,538
2023-06-05	38.350	38.800	38.350	38.550	38.550	514,307
2023-06-02	38.150	38.500	38.150	38.250	38.250	411,493
2023-06-01	37.950	38.200	37.650	38.100	38.100	578,902
2023-05-31	37.800	38.000	37.600	37.600	37.600	1,503,489
2023-05-30	38.150	38.150	37.600	37.800	37.800	708,917
2023-05-29	38.350	38.350	38.000	38.050	38.050	602,165
2023-05-26	39.300	39.500	38.100	38.150	38.150	1,563,563
2023-05-25	39.100	39.400	39.100	39.250	39.250	391,695
2023-05-24	39.050	39.600	38.900	39.450	39.450	546,372
2023-05-23	39.050	39.350	38.650	39.050	39.050	397,466
2023-05-22	39.450	39.450	38.900	38.900	38.900	251,215
2023-05-19	39.600	39.600	38.850	38.850	38.850	371,914
2023-05-18	39.450	39.700	39.250	39.400	39.400	306,334
2023-05-17	39.300	39.500	38.800	39.500	39.500	628,791
2023-05-16	39.100	39.300	38.850	39.050	39.050	393,694
2023-05-15	38.550	39.100	38.350	38.850	38.850	339,754
2023-05-12	38.600	38.650	38.200	38.550	38.550	303,882
2023-05-11	39.350	39.350	38.500	38.600	38.600	405,147

← NewerPage 14 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.