Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.650	41.500	40.650	41.300	39.324	558,411
2022-08-08	40.500	40.900	39.750	40.900	38.943	796,728
2022-08-05	40.250	40.850	40.250	40.750	38.800	630,178
2022-08-04	40.300	40.450	39.550	40.200	38.277	950,036
2022-08-03	40.400	40.800	39.700	40.300	38.372	1,255,000
2022-08-02	41.850	41.850	40.350	40.550	38.610	1,021,828
2022-08-01	42.850	42.850	41.900	42.250	40.229	415,120
2022-07-29	43.200	43.200	42.600	42.800	40.752	555,522
2022-07-28	42.050	43.150	41.400	42.650	40.609	1,400,863
2022-07-27	42.600	43.000	41.300	42.000	39.990	1,065,728
2022-07-26	43.000	44.350	42.600	42.600	40.562	2,882,758
2022-07-25	42.250	42.650	41.600	42.400	40.371	471,782
2022-07-22	43.250	43.250	42.200	42.250	40.229	601,520
2022-07-21	42.150	43.150	42.150	43.000	40.943	815,485
2022-07-20	42.300	42.600	41.900	42.150	40.133	930,263
2022-07-19	41.000	42.000	40.900	41.950	39.943	813,968
2022-07-18	40.250	41.500	40.250	41.400	39.419	902,177
2022-07-15	39.700	40.350	39.050	40.150	38.229	1,212,130
2022-07-14	39.500	40.250	38.700	40.100	38.181	1,954,188
2022-07-13	40.000	40.500	39.500	39.550	37.658	1,234,534
2022-07-12	41.500	41.500	39.250	39.250	37.372	1,321,498
2022-07-11	42.900	43.200	41.500	41.650	39.657	735,125
2022-07-08	42.600	43.400	42.000	42.900	40.847	1,210,017
2022-07-07	41.650	42.900	40.400	42.600	40.562	1,204,971
2022-07-06	43.550	43.550	41.600	41.600	39.610	623,864
2022-07-05	42.650	43.500	42.600	43.400	41.323	1,055,843
2022-07-04	41.150	42.350	41.150	41.850	39.848	953,576
2022-07-01	42.100	42.900	41.050	41.150	39.181	1,507,072
2022-06-30	44.300	44.300	42.400	42.550	40.514	1,159,586
2022-06-29	45.500	45.500	44.350	44.400	42.276	565,171
2022-06-28	46.200	46.500	45.400	45.550	43.371	547,515
2022-06-27	45.200	46.250	45.200	46.200	43.990	808,558
2022-06-24	43.750	45.200	43.750	44.850	42.704	925,268
2022-06-23	44.000	44.500	43.250	43.600	41.514	1,420,587
2022-06-22	46.100	46.100	43.500	43.500	41.419	1,182,026
2022-06-21	45.350	46.050	45.200	45.850	43.656	1,053,780
2022-06-20	47.100	47.150	45.250	45.250	43.085	1,687,761
2022-06-17	46.300	47.450	45.600	47.100	44.846	1,402,888
2022-06-16	48.700	49.200	47.150	47.150	44.894	1,523,891
2022-06-15	48.950	49.150	48.650	48.650	46.322	835,895
2022-06-14	49.500	49.500	48.400	48.800	46.465	938,179
2022-06-13	50.300	50.300	49.600	49.600	47.227	1,153,400
2022-06-10	52.000	52.000	51.600	51.600	49.131	630,913
2022-06-09	52.500	52.600	52.200	52.300	49.798	552,617
2022-06-08	52.100	53.000	52.100	52.500	49.988	1,364,859
2022-06-07	51.900	52.200	51.400	51.900	49.417	687,951
2022-06-06	51.500	52.400	51.200	52.000	49.512	1,263,350
2022-06-02	51.900	51.900	50.800	51.000	48.560	1,050,892
2022-06-01	51.400	52.600	51.300	52.000	49.512	1,707,106
2022-05-31	51.200	51.500	50.500	51.500	49.036	2,097,387
2022-05-30	50.400	51.200	50.200	50.900	48.465	1,132,161
2022-05-27	50.300	50.400	49.850	50.000	47.608	1,184,649
2022-05-26	50.500	51.300	50.100	50.100	47.703	1,434,331
2022-05-25	49.300	50.400	49.250	50.000	47.608	933,681
2022-05-24	50.100	50.500	49.000	49.200	46.846	823,910
2022-05-23	50.200	50.500	49.900	50.100	47.703	711,725
2022-05-20	49.950	50.500	49.750	50.200	47.798	1,468,831
2022-05-19	49.000	49.300	48.250	49.200	46.846	1,314,823
2022-05-18	49.000	50.500	49.000	49.800	47.417	2,241,521
2022-05-17	48.400	48.950	48.150	48.850	46.513	862,100

← NewerPage 18 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.