Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.450	42.000	40.400	41.950	39.943	2,342,826
2023-02-07	39.850	40.450	39.800	40.400	38.467	723,638
2023-02-06	40.750	40.750	39.800	39.900	37.991	922,549
2023-02-03	41.050	41.600	40.550	40.850	38.896	1,321,492
2023-02-02	40.550	41.150	40.200	41.050	39.086	2,156,739
2023-02-01	40.250	40.250	39.700	40.050	38.134	806,844
2023-01-31	39.450	40.300	39.450	39.600	37.705	1,730,627
2023-01-30	39.500	39.800	39.250	39.400	37.515	1,038,709
2023-01-17	38.900	39.450	38.800	39.100	37.229	738,747
2023-01-16	38.550	39.150	38.300	38.800	36.944	425,765
2023-01-13	38.950	39.300	38.550	38.550	36.706	454,908
2023-01-12	39.150	39.500	38.800	38.950	37.086	560,154
2023-01-11	38.850	39.250	38.850	39.000	37.134	316,551
2023-01-10	39.300	39.350	38.800	38.950	37.086	519,760
2023-01-09	39.300	39.500	38.750	39.250	37.372	731,727
2023-01-06	39.050	39.900	39.050	39.300	37.420	1,402,717
2023-01-05	37.700	39.600	37.700	39.050	37.182	2,182,532
2023-01-04	37.200	37.750	37.200	37.550	35.753	272,111
2023-01-03	37.100	37.450	36.700	37.150	35.373	305,380
2022-12-30	38.000	38.000	37.050	37.050	35.277	608,252
2022-12-29	37.650	37.850	37.200	37.250	35.468	647,058
2022-12-28	38.750	38.750	37.850	37.850	36.039	570,131
2022-12-27	39.000	39.200	38.600	38.900	37.039	462,183
2022-12-26	38.200	40.100	38.200	38.950	37.086	1,325,057
2022-12-23	38.300	38.350	37.600	38.200	36.372	607,511
2022-12-22	37.850	38.350	37.700	38.300	36.468	624,157
2022-12-21	39.000	39.300	37.550	37.650	35.849	2,015,737
2022-12-20	40.000	40.250	38.500	38.850	36.991	2,660,275
2022-12-19	37.150	40.950	37.150	39.800	37.896	5,406,799
2022-12-16	37.800	37.950	37.350	37.500	35.706	681,697
2022-12-15	38.250	38.650	38.000	38.250	36.420	555,018
2022-12-14	37.450	38.450	37.450	38.250	36.420	607,942
2022-12-13	37.800	38.100	37.300	37.450	35.658	540,795
2022-12-12	37.300	37.700	36.550	37.700	35.896	464,182
2022-12-09	36.800	37.150	36.800	37.000	35.230	356,874
2022-12-08	36.650	36.950	36.500	36.750	34.992	411,990
2022-12-07	37.500	37.500	36.550	36.950	35.182	1,203,188
2022-12-06	39.050	39.050	37.500	37.550	35.753	4,268,360
2022-12-05	38.800	39.500	38.500	39.150	37.277	851,586
2022-12-02	38.700	38.900	38.400	38.550	36.706	416,615
2022-12-01	38.750	39.100	38.300	38.700	36.848	806,940
2022-11-30	37.500	38.900	37.400	38.750	36.896	1,486,903
2022-11-29	37.800	37.800	37.000	37.350	35.563	601,322
2022-11-28	38.400	39.300	37.600	37.650	35.849	2,610,156
2022-11-25	37.300	38.450	37.300	38.400	36.563	2,117,501
2022-11-24	36.250	37.250	36.250	37.150	35.373	821,857
2022-11-23	36.550	36.850	36.400	36.400	34.658	287,248
2022-11-22	36.550	36.750	36.100	36.550	34.801	348,662
2022-11-21	36.800	36.800	35.900	36.300	34.563	900,912
2022-11-18	36.850	37.600	36.500	36.750	34.992	1,358,944
2022-11-17	36.100	36.650	35.950	36.600	34.849	721,956
2022-11-16	36.450	36.550	35.800	36.250	34.516	850,771
2022-11-15	35.700	36.300	35.650	36.200	34.468	622,489
2022-11-14	35.300	36.100	35.250	36.000	34.278	947,147
2022-11-11	36.000	36.350	35.250	35.300	33.611	926,196
2022-11-10	35.800	36.100	35.300	35.450	33.754	526,835
2022-11-09	35.250	36.200	35.250	35.900	34.182	768,011
2022-11-08	35.600	35.850	35.150	35.150	33.468	545,472
2022-11-07	34.250	35.850	34.250	35.600	33.897	953,849
2022-11-04	34.900	34.900	34.200	34.800	33.135	439,442

← NewerPage 16 of 21 · 1,221 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.