Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.100	28.450	28.000	28.100	28.100	389,040
2026-07-21	27.600	28.250	27.600	28.200	28.200	509,060
2026-07-20	28.150	28.350	27.300	27.550	27.550	1,035,319
2026-07-17	28.550	28.600	27.700	27.750	27.750	962,200
2026-07-16	28.850	29.150	28.550	28.550	28.550	617,100
2026-07-15	28.600	28.800	28.250	28.750	28.750	569,100
2026-07-14	28.350	28.550	27.650	28.200	28.200	1,469,608
2026-07-13	28.900	28.950	28.300	28.450	28.450	748,200
2026-07-10	28.850	28.850	28.850	28.850	28.850	0
2026-07-09	29.050	29.300	28.800	28.850	28.850	652,027
2026-07-08	29.400	29.550	28.900	29.100	29.100	838,002
2026-07-07	30.000	30.000	29.000	29.500	29.500	1,652,574
2026-07-06	30.000	30.600	29.700	29.850	29.850	2,135,158
2026-07-03	28.150	29.850	28.150	29.850	29.850	3,211,450
2026-07-02	27.350	28.400	27.300	28.400	28.400	1,006,525
2026-07-01	27.750	27.850	27.400	27.450	27.450	792,910
2026-06-30	27.400	27.500	27.200	27.450	27.450	625,121
2026-06-29	27.000	27.450	26.950	27.350	27.350	635,260
2026-06-26	28.000	28.000	26.900	27.000	27.000	2,476,346
2026-06-25	28.800	28.800	28.050	28.150	28.150	886,078
2026-06-24	28.050	28.650	28.050	28.550	28.550	976,079
2026-06-23	28.800	28.950	28.050	28.300	28.300	1,323,995
2026-06-22	28.750	28.950	28.550	28.750	28.750	946,022
2026-06-18	29.200	29.600	28.700	28.700	28.700	1,431,120
2026-06-17	29.050	29.450	28.700	29.200	29.200	876,134
2026-06-16	30.200	30.400	29.050	29.250	29.250	1,151,200
2026-06-15	30.350	30.650	30.000	30.000	30.000	1,717,019
2026-06-12	30.800	30.950	30.050	30.350	30.350	2,179,660
2026-06-11	28.400	29.950	27.750	29.950	29.950	2,474,500
2026-06-10	28.850	29.400	28.050	28.250	28.250	2,024,004
2026-06-09	29.400	29.400	28.400	29.200	29.200	2,843,957
2026-06-08	29.200	30.300	28.950	29.300	29.300	4,104,709
2026-06-05	32.200	32.700	30.850	32.150	32.150	13,748,970
2026-06-04	28.950	31.400	28.900	30.900	30.900	7,333,950
2026-06-03	28.100	29.700	28.000	28.900	28.900	4,976,030
2026-06-02	27.550	27.600	27.000	27.600	27.600	1,252,320
2026-06-01	27.200	27.650	27.000	27.250	27.250	1,163,786
2026-05-29	26.950	27.300	26.950	27.050	27.050	798,186
2026-05-28	27.000	27.400	26.650	26.950	26.950	774,453
2026-05-27	27.700	28.150	26.600	27.000	27.000	2,366,244
2026-05-26	27.800	28.150	27.300	27.400	27.400	1,233,222
2026-05-25	28.000	28.400	27.000	27.400	27.400	2,203,575
2026-05-22	28.200	28.300	27.700	27.950	27.950	1,037,350
2026-05-21	27.750	28.150	27.550	28.100	28.100	1,209,868
2026-05-20	27.100	27.550	26.950	27.550	27.550	1,002,763
2026-05-19	27.550	27.700	27.000	27.100	27.100	1,179,262
2026-05-18	27.000	27.800	26.950	27.550	27.550	1,718,327
2026-05-15	27.900	27.900	26.900	27.000	27.000	1,509,503
2026-05-14	27.600	28.350	27.500	27.650	27.650	974,084
2026-05-13	27.800	28.000	27.250	27.700	27.700	985,045
2026-05-12	29.750	29.750	27.650	27.750	27.750	2,962,341
2026-05-11	29.250	29.950	28.700	29.300	29.300	3,319,514
2026-05-08	27.500	29.250	27.300	28.500	28.500	4,816,538
2026-05-07	26.850	27.200	26.450	26.800	26.800	1,401,516
2026-05-06	27.300	28.500	26.800	26.850	26.850	4,003,898
2026-05-05	26.550	27.100	26.550	26.900	26.900	985,113
2026-05-04	27.350	27.350	26.200	26.550	26.550	1,363,647
2026-04-30	26.900	26.900	26.350	26.700	26.700	968,382
2026-04-29	27.350	27.350	26.550	26.650	26.650	1,111,901
2026-04-28	27.800	27.800	27.000	27.000	27.000	2,438,435

← NewerPage 2 of 21 · 1,219 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.