Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	38.850	39.600	38.850	39.350	39.350	204,241
2023-05-09	39.250	39.700	39.000	39.300	39.300	442,862
2023-05-08	39.350	39.750	39.150	39.250	39.250	252,487
2023-05-05	39.450	39.700	39.100	39.350	39.350	222,662
2023-05-04	39.550	39.950	39.300	39.500	39.500	191,936
2023-05-03	39.650	40.100	39.550	39.750	39.750	369,476
2023-05-02	39.550	40.150	39.400	39.800	39.800	558,618
2023-04-28	39.050	39.650	39.050	39.450	39.450	356,357
2023-04-27	38.400	39.100	38.200	38.900	38.900	317,003
2023-04-26	37.800	38.400	37.450	38.400	38.400	494,883
2023-04-25	38.850	39.050	37.800	37.850	37.850	1,297,566
2023-04-24	39.050	39.100	38.550	38.850	38.850	603,391
2023-04-21	39.250	39.750	39.050	39.150	39.150	503,025
2023-04-20	39.550	39.700	39.200	39.350	39.350	316,831
2023-04-19	39.700	39.900	39.150	39.400	39.400	483,337
2023-04-18	39.850	39.900	39.200	39.300	39.300	645,249
2023-04-17	39.450	39.950	39.350	39.850	39.850	506,152
2023-04-14	39.100	39.850	39.100	39.550	39.550	667,513
2023-04-13	39.200	39.600	39.200	39.200	39.200	1,321,589
2023-04-12	38.700	39.500	38.700	39.400	39.400	685,315
2023-04-11	39.150	39.150	38.550	38.800	38.800	1,067,831
2023-04-10	40.100	40.100	39.200	39.250	39.250	1,213,945
2023-04-07	39.950	40.200	39.800	39.900	39.900	536,165
2023-04-06	40.000	40.100	39.650	40.050	40.050	654,908
2023-03-31	40.300	40.300	39.850	40.000	40.000	714,615
2023-03-30	39.850	40.400	39.800	40.200	40.200	2,533,789
2023-03-29	41.850	42.300	41.800	41.800	39.800	1,515,386
2023-03-28	42.550	42.550	41.850	41.900	39.895	1,144,207
2023-03-27	42.500	43.250	42.500	42.550	40.514	1,545,355
2023-03-24	41.300	42.350	41.300	42.200	40.181	928,151
2023-03-23	41.850	41.850	41.100	41.300	39.324	1,206,634
2023-03-22	42.500	42.500	41.850	41.850	39.848	904,201
2023-03-21	42.800	43.300	41.900	41.900	39.895	1,355,633
2023-03-20	43.200	43.600	42.650	42.650	40.609	856,392
2023-03-17	41.700	43.800	41.250	43.200	41.133	3,058,734
2023-03-16	44.200	44.400	41.550	41.650	39.657	3,685,822
2023-03-15	46.700	46.750	45.200	45.250	43.085	3,077,589
2023-03-14	43.950	48.400	43.750	46.550	44.323	7,825,676
2023-03-13	43.350	44.400	42.600	44.400	42.276	2,390,931
2023-03-10	43.250	43.800	43.100	43.650	41.562	1,094,277
2023-03-09	44.250	44.250	43.050	44.000	41.895	1,848,865
2023-03-08	42.950	44.050	42.800	44.050	41.942	2,159,809
2023-03-07	42.450	43.500	42.300	43.450	41.371	1,460,850
2023-03-06	42.400	42.600	42.050	42.150	40.133	468,973
2023-03-03	43.000	43.000	42.300	42.350	40.324	582,906
2023-03-02	42.500	42.950	41.850	42.950	40.895	1,293,127
2023-03-01	43.300	43.300	42.000	42.250	40.229	1,284,378
2023-02-24	42.950	43.400	42.500	43.300	41.228	1,195,728
2023-02-23	43.050	43.700	42.700	42.800	40.752	1,129,669
2023-02-22	42.050	43.350	42.000	42.950	40.895	1,299,651
2023-02-21	42.150	42.850	41.900	42.650	40.609	875,731
2023-02-20	42.250	42.500	41.900	42.150	40.133	972,467
2023-02-17	40.950	41.900	40.700	41.850	39.848	740,240
2023-02-16	40.900	41.300	40.900	40.900	38.943	462,711
2023-02-15	40.900	40.900	40.450	40.600	38.657	487,970
2023-02-14	40.600	41.100	40.450	40.950	38.991	463,005
2023-02-13	41.200	41.200	40.400	40.550	38.610	657,619
2023-02-10	42.000	42.000	41.200	41.250	39.276	1,084,371
2023-02-09	41.900	42.600	41.550	42.000	39.990	1,836,121
2023-02-08	40.450	42.000	40.400	41.950	39.943	2,342,826

← NewerPage 15 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.