Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	79.400	80.500	79.400	80.000	68.838	1,140,382
2022-02-14	80.000	80.000	78.600	79.400	68.322	2,229,942
2022-02-11	84.100	84.300	81.200	81.200	69.871	5,704,949
2022-02-10	85.700	85.800	84.700	85.100	73.226	979,762
2022-02-09	85.700	86.600	85.300	85.500	73.571	2,291,834
2022-02-08	84.400	85.700	84.400	85.400	73.485	1,777,380
2022-02-07	84.300	84.600	83.700	84.300	72.538	1,036,181
2022-01-26	84.700	84.700	83.600	83.700	72.022	1,260,004
2022-01-25	85.700	85.900	84.100	84.500	72.710	2,523,924
2022-01-24	84.200	86.600	83.700	85.200	73.312	6,278,663
2022-01-21	84.100	84.900	83.100	83.100	71.505	1,920,970
2022-01-20	84.500	85.000	83.700	85.000	73.140	1,096,669
2022-01-19	84.800	85.500	83.800	84.300	72.538	1,264,182
2022-01-18	85.900	86.100	84.900	84.900	73.054	937,693
2022-01-17	86.400	86.700	85.300	85.600	73.657	1,349,908
2022-01-14	85.300	86.000	83.800	86.000	74.001	2,210,336
2022-01-13	83.800	85.900	83.800	85.600	73.657	2,038,251
2022-01-12	84.600	84.900	83.400	84.000	72.280	1,677,465
2022-01-11	87.700	87.800	84.000	84.200	72.452	4,300,983
2022-01-10	87.100	91.600	87.000	87.100	74.947	15,516,092
2022-01-07	84.700	86.200	84.100	86.000	74.001	3,464,762
2022-01-06	85.300	86.400	84.500	84.800	72.968	2,510,807
2022-01-05	85.300	85.600	84.400	84.500	72.710	1,025,832
2022-01-04	85.000	85.800	83.900	85.100	73.226	1,552,901
2022-01-03	85.600	85.600	83.800	85.000	73.140	1,467,466
2021-12-30	85.500	86.800	85.000	85.200	73.312	2,462,103
2021-12-29	84.700	85.100	84.300	85.100	73.226	1,062,551
2021-12-28	84.700	85.200	83.900	84.500	72.710	1,357,846
2021-12-27	84.700	85.400	84.000	84.200	72.452	1,644,138
2021-12-24	86.200	86.400	84.000	84.600	72.796	3,551,209
2021-12-23	86.400	87.400	86.100	86.100	74.087	3,709,613
2021-12-22	87.200	88.400	86.200	86.800	74.689	6,611,040
2021-12-21	86.200	88.700	86.000	87.200	75.033	10,411,481
2021-12-20	83.900	86.600	82.700	85.600	73.657	5,682,868
2021-12-17	84.400	85.300	83.500	83.900	72.194	6,252,004
2021-12-16	82.000	83.500	81.500	83.400	71.764	4,078,690
2021-12-15	78.800	81.200	78.700	81.000	69.698	3,143,177
2021-12-14	79.700	80.400	78.600	78.800	67.805	2,370,617
2021-12-13	80.700	80.700	79.700	79.700	68.580	1,515,703
2021-12-10	80.600	82.300	80.500	80.600	69.354	2,606,142
2021-12-09	80.200	80.300	79.300	79.700	68.580	2,602,102
2021-12-08	81.600	81.600	80.200	80.300	69.096	3,365,032
2021-12-07	83.000	83.600	81.100	81.500	70.129	5,674,238
2021-12-06	85.100	85.200	84.000	84.200	72.452	1,798,704
2021-12-03	85.600	85.800	84.000	84.500	72.710	3,079,356
2021-12-02	85.500	86.500	85.100	85.200	73.312	3,143,348
2021-12-01	86.900	87.700	84.800	85.100	73.226	4,869,453
2021-11-30	88.500	88.600	84.400	84.800	72.968	9,078,564
2021-11-29	92.300	95.500	89.000	89.500	77.012	21,723,590
2021-11-26	83.900	91.700	83.700	88.700	76.324	15,144,787
2021-11-25	84.000	85.300	83.400	83.600	71.936	2,655,344
2021-11-24	86.100	86.200	82.400	83.800	72.108	7,799,664
2021-11-23	81.900	86.500	81.800	85.600	73.657	7,590,620
2021-11-22	80.600	82.400	80.500	82.100	70.645	2,326,496
2021-11-19	82.600	82.600	80.200	80.400	69.182	2,219,855
2021-11-18	80.800	82.200	79.700	82.000	70.559	2,684,138
2021-11-17	80.600	80.700	79.900	80.500	69.268	844,051
2021-11-16	79.700	80.600	79.700	80.400	69.182	1,071,191
2021-11-15	80.200	80.700	79.000	79.500	68.408	2,010,241
2021-11-12	81.300	81.300	80.100	80.300	69.096	1,037,085

← NewerPage 20 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.