Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.500	34.950	34.250	34.900	33.230	514,441
2022-11-02	34.300	34.900	34.200	34.600	32.945	593,095
2022-11-01	33.900	34.250	33.750	34.200	32.564	347,588
2022-10-31	33.950	34.100	33.500	33.900	32.278	418,172
2022-10-28	34.400	34.900	33.600	33.700	32.088	755,598
2022-10-27	33.850	34.550	33.850	34.550	32.897	591,440
2022-10-26	34.000	34.150	33.350	33.650	32.040	441,414
2022-10-25	34.850	34.950	33.800	33.950	32.326	769,108
2022-10-24	35.800	35.800	34.600	34.700	33.040	1,014,470
2022-10-21	34.350	36.200	34.200	35.150	33.468	1,783,936
2022-10-20	34.600	34.700	33.500	34.200	32.564	2,182,936
2022-10-19	35.000	35.650	34.750	34.950	33.278	457,563
2022-10-18	34.500	35.500	34.350	35.050	33.373	723,028
2022-10-17	34.150	34.350	33.200	34.350	32.707	595,942
2022-10-14	34.000	34.750	34.000	34.400	32.754	683,740
2022-10-13	34.700	34.750	33.050	33.200	31.612	909,033
2022-10-12	34.900	35.150	34.250	35.000	33.325	744,666
2022-10-11	36.800	36.850	35.050	35.050	33.373	3,013,226
2022-10-07	37.450	37.700	37.200	37.300	35.515	371,087
2022-10-06	37.050	37.800	36.700	37.800	35.991	680,120
2022-10-05	37.450	37.650	37.100	37.200	35.420	703,869
2022-10-04	36.300	37.650	36.300	37.400	35.611	1,334,389
2022-10-03	35.400	36.100	35.200	36.100	34.373	689,761
2022-09-30	34.050	35.900	33.700	35.800	34.087	1,727,354
2022-09-29	34.000	34.700	33.850	34.300	32.659	1,189,788
2022-09-28	35.650	35.650	33.450	33.550	31.945	1,961,452
2022-09-27	34.600	35.600	34.600	35.550	33.849	908,380
2022-09-26	37.000	37.000	35.000	35.050	33.373	1,720,100
2022-09-23	38.500	38.850	37.600	37.600	35.801	1,023,253
2022-09-22	38.600	38.650	38.000	38.350	36.515	1,094,694
2022-09-21	40.050	40.200	39.000	39.000	37.134	1,394,121
2022-09-20	40.700	40.900	40.050	40.050	38.134	851,229
2022-09-19	41.900	41.900	40.350	40.550	38.610	1,188,290
2022-09-16	42.450	43.350	41.900	41.900	39.895	1,672,391
2022-09-15	41.650	42.400	41.650	42.100	40.086	1,066,735
2022-09-14	40.600	41.750	40.600	41.600	39.610	736,224
2022-09-13	41.750	42.800	41.700	41.950	39.943	841,670
2022-09-12	40.700	41.850	40.700	41.700	39.705	691,919
2022-09-08	40.100	40.600	40.100	40.500	38.562	563,829
2022-09-07	39.950	40.250	39.850	40.000	38.086	688,540
2022-09-06	41.400	41.700	40.300	40.400	38.467	1,323,122
2022-09-05	42.000	42.000	41.400	41.450	39.467	625,666
2022-09-02	42.000	42.050	41.500	41.550	39.562	695,123
2022-09-01	42.650	42.650	41.800	41.900	39.895	1,015,344
2022-08-31	41.400	43.100	41.300	42.800	40.752	1,524,615
2022-08-30	41.650	41.700	41.300	41.550	39.562	708,168
2022-08-29	42.500	42.500	41.350	41.600	39.610	1,367,668
2022-08-26	42.550	43.150	42.500	43.050	40.990	743,502
2022-08-25	42.300	42.850	42.200	42.450	40.419	479,294
2022-08-24	42.000	42.450	41.850	42.250	40.229	711,887
2022-08-23	42.100	42.400	41.900	42.050	40.038	479,871
2022-08-22	43.200	43.200	42.400	42.400	40.371	599,202
2022-08-19	42.800	43.200	42.550	43.200	41.133	641,444
2022-08-18	43.000	43.000	42.500	42.700	40.657	373,795
2022-08-17	42.300	43.200	42.100	43.100	41.038	923,188
2022-08-16	43.200	43.200	42.300	42.300	40.276	397,245
2022-08-15	43.000	43.300	42.750	42.950	40.895	913,655
2022-08-12	41.650	42.450	41.650	42.450	40.419	825,064
2022-08-11	41.650	42.050	41.550	41.750	39.752	667,054
2022-08-10	41.200	41.750	41.050	41.550	39.562	792,935

← NewerPage 17 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.