Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.700	48.750	48.000	48.000	45.703	1,105,170
2022-05-13	48.200	48.700	48.150	48.200	45.894	968,624
2022-05-12	48.750	49.100	48.000	48.000	45.703	2,314,973
2022-05-11	50.000	50.000	48.900	49.000	46.656	1,579,925
2022-05-10	49.100	50.500	48.850	50.300	47.893	3,842,892
2022-05-09	53.100	53.200	49.600	49.950	47.560	4,323,569
2022-05-06	54.500	54.500	53.700	54.000	51.416	1,009,818
2022-05-05	55.100	55.700	54.700	55.200	52.559	1,786,613
2022-05-04	54.800	55.500	54.500	54.600	51.988	1,279,869
2022-05-03	54.300	55.000	53.900	54.800	52.178	1,962,774
2022-04-29	53.400	54.900	53.400	54.900	52.273	1,815,038
2022-04-28	53.200	53.800	53.100	53.400	50.845	1,409,841
2022-04-27	52.700	53.500	52.400	52.600	50.083	2,193,277
2022-04-26	54.700	54.700	52.600	53.900	51.321	3,603,470
2022-04-25	54.100	54.400	53.400	53.400	50.845	4,168,344
2022-04-22	55.500	57.000	55.200	55.300	52.654	3,180,940
2022-04-21	57.700	57.800	55.800	55.800	53.130	3,581,199
2022-04-20	56.200	58.200	55.700	57.800	55.034	9,362,878
2022-04-19	55.000	56.000	54.400	55.500	52.845	2,308,687
2022-04-18	55.500	55.900	53.800	54.100	51.512	3,584,021
2022-04-15	56.600	56.700	55.100	55.200	52.559	2,751,931
2022-04-14	57.600	58.200	57.100	57.100	54.368	1,496,345
2022-04-13	58.500	58.700	57.200	57.300	54.558	2,367,900
2022-04-12	55.700	58.900	55.500	58.100	55.320	4,887,673
2022-04-11	59.600	59.900	56.500	56.500	53.797	4,629,952
2022-04-08	59.900	60.700	59.200	59.300	56.463	2,017,648
2022-04-07	62.300	62.500	59.800	59.800	56.939	4,722,118
2022-04-06	64.100	65.200	62.700	62.900	59.890	3,609,757
2022-04-01	65.000	65.100	64.300	64.300	61.223	2,215,459
2022-03-31	66.000	66.100	65.100	65.500	62.366	1,651,545
2022-03-30	65.900	66.000	65.300	65.700	62.557	2,120,417
2022-03-29	65.900	66.200	65.100	65.300	62.176	2,584,810
2022-03-28	64.900	67.300	64.600	65.500	62.366	7,844,795
2022-03-25	65.200	65.400	63.800	63.800	60.747	5,792,649
2022-03-24	65.800	65.900	64.400	64.800	61.700	10,775,106
2022-03-23	72.900	73.500	71.400	72.700	62.557	9,983,565
2022-03-22	74.400	74.700	72.300	72.300	62.212	8,917,643
2022-03-21	78.500	78.800	75.000	75.000	64.536	7,517,499
2022-03-18	79.100	79.400	76.500	78.500	67.547	8,540,084
2022-03-17	80.000	80.800	79.100	79.500	68.408	2,150,559
2022-03-16	81.900	82.200	78.800	79.100	68.064	3,069,277
2022-03-15	82.300	82.700	81.000	81.400	70.043	3,062,173
2022-03-14	81.800	82.000	80.300	81.700	70.301	3,137,024
2022-03-11	81.100	81.800	79.400	81.800	70.387	5,395,109
2022-03-10	81.200	82.000	80.200	81.300	69.957	13,022,592
2022-03-09	72.600	76.500	72.300	76.500	65.826	5,607,431
2022-03-08	68.600	71.000	68.600	69.600	59.889	5,173,840
2022-03-07	70.500	70.700	68.400	69.700	59.975	3,689,360
2022-03-04	74.000	74.300	73.100	73.100	62.901	1,106,936
2022-03-03	75.000	75.200	74.200	74.500	64.105	787,923
2022-03-02	74.200	74.900	73.900	74.200	63.847	1,097,586
2022-03-01	74.400	75.300	72.500	75.100	64.622	3,289,019
2022-02-25	76.200	76.900	74.100	74.300	63.933	2,923,955
2022-02-24	78.700	78.800	76.000	76.300	65.654	3,072,001
2022-02-23	78.900	79.500	78.700	79.100	68.064	711,015
2022-02-22	80.100	80.100	78.800	79.000	67.977	1,448,827
2022-02-21	80.100	80.400	79.900	80.200	69.010	697,967
2022-02-18	79.900	80.800	79.300	80.500	69.268	783,071
2022-02-17	81.000	81.300	80.100	80.300	69.096	1,438,657
2022-02-16	80.700	81.200	80.400	80.900	69.612	851,577

← NewerPage 19 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.