Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.800	28.600	26.800	28.000	28.000	6,057,128
2026-04-24	27.050	27.100	26.150	26.600	26.600	1,689,500
2026-04-23	27.100	28.200	26.350	27.100	27.100	4,838,120
2026-04-22	25.950	26.350	25.650	26.150	26.150	1,356,213
2026-04-21	25.750	26.000	25.600	25.650	25.650	536,143
2026-04-20	26.200	26.200	25.550	25.750	25.750	892,192
2026-04-17	26.000	26.300	25.850	26.050	26.050	515,312
2026-04-16	26.100	26.200	25.750	26.000	26.000	659,655
2026-04-15	26.650	26.800	25.950	26.050	26.050	1,104,545
2026-04-14	26.850	27.100	26.350	26.650	26.650	1,064,521
2026-04-13	26.450	26.800	26.150	26.750	26.750	1,257,320
2026-04-10	26.300	26.350	25.800	26.150	26.150	610,033
2026-04-09	25.100	26.550	25.100	26.300	26.300	1,463,127
2026-04-08	25.600	25.600	24.900	25.100	25.100	1,585,389
2026-04-07	25.600	25.900	25.550	25.600	25.600	342,200
2026-04-02	25.900	25.900	25.300	25.600	25.600	868,173
2026-04-01	25.400	26.200	25.300	25.900	25.900	1,205,029
2026-03-31	27.200	27.300	25.300	25.650	25.650	3,633,701
2026-03-30	26.000	28.350	26.000	26.700	26.700	7,876,502
2026-03-27	26.750	26.750	25.500	26.100	26.100	2,151,704
2026-03-26	24.500	26.350	24.500	26.050	26.050	2,297,401
2026-03-25	25.950	25.950	25.150	25.350	24.350	1,025,003
2026-03-24	26.500	26.500	25.400	25.550	24.542	1,001,081
2026-03-23	26.000	26.750	25.700	25.800	24.782	3,110,371
2026-03-20	27.050	27.300	25.200	25.350	24.350	4,968,811
2026-03-19	25.550	28.100	25.250	27.600	27.600	5,950,692
2026-03-18	25.800	26.100	25.300	25.550	25.550	567,320
2026-03-17	25.350	25.600	25.250	25.450	25.450	288,282
2026-03-16	26.200	26.400	25.400	25.400	25.400	690,215
2026-03-13	25.100	25.950	25.100	25.850	25.850	785,438
2026-03-12	25.000	25.750	24.850	25.400	25.400	779,899
2026-03-11	24.350	25.400	24.350	25.000	25.000	872,951
2026-03-10	24.500	24.850	24.100	24.350	24.350	612,590
2026-03-09	24.850	25.250	23.850	24.100	24.100	1,318,391
2026-03-06	24.950	26.000	24.750	25.750	25.750	913,000
2026-03-05	24.950	25.550	24.850	24.950	24.950	893,004
2026-03-04	25.550	25.550	24.350	24.550	24.550	1,412,500
2026-03-03	26.100	26.450	25.500	25.900	25.900	888,780
2026-03-02	27.150	27.500	26.100	26.250	26.250	1,699,978
2026-02-26	27.500	27.500	26.700	27.250	27.250	1,430,536
2026-02-25	26.850	27.850	26.800	27.350	27.350	2,251,220
2026-02-24	26.650	27.700	26.450	27.350	27.350	5,724,392
2026-02-23	24.400	26.400	24.400	26.400	26.400	3,871,170
2026-02-11	24.150	24.250	23.900	24.000	24.000	479,529
2026-02-10	23.900	24.300	23.800	24.150	24.150	577,001
2026-02-09	23.800	23.950	23.650	23.950	23.950	316,882
2026-02-06	23.900	23.900	23.400	23.750	23.750	713,534
2026-02-05	23.800	24.300	23.800	23.900	23.900	382,150
2026-02-04	23.550	24.250	23.550	24.050	24.050	680,123
2026-02-03	23.850	23.850	23.250	23.450	23.450	763,464
2026-02-02	23.950	24.350	23.600	23.700	23.700	951,337
2026-01-30	24.100	24.500	23.600	23.700	23.700	1,210,243
2026-01-29	25.000	25.000	24.100	24.100	24.100	1,187,975
2026-01-28	24.200	25.400	24.200	24.700	24.700	3,812,900
2026-01-27	24.450	24.900	23.900	24.100	24.100	1,996,454
2026-01-26	24.200	24.450	24.200	24.250	24.250	689,130
2026-01-23	23.950	24.200	23.900	24.000	24.000	389,249
2026-01-22	24.150	24.300	23.800	23.900	23.900	449,322
2026-01-21	23.800	24.100	23.550	24.050	24.050	643,368
2026-01-20	24.600	24.650	23.950	24.000	24.000	1,160,200

← NewerPage 3 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.