Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.600	24.650	23.950	24.000	24.000	1,160,200
2026-01-19	24.250	24.750	24.000	24.600	24.600	1,252,390
2026-01-16	24.500	24.700	24.200	24.350	24.350	777,201
2026-01-15	24.450	24.450	24.100	24.400	24.400	544,410
2026-01-14	24.200	25.000	24.150	24.700	24.700	1,558,052
2026-01-13	24.450	24.450	23.950	24.100	24.100	506,615
2026-01-12	23.650	24.600	23.550	24.350	24.350	921,327
2026-01-09	24.000	24.050	23.550	23.650	23.650	388,005
2026-01-08	24.350	24.350	23.700	23.950	23.950	898,305
2026-01-07	24.550	25.150	24.500	24.550	24.550	2,357,919
2026-01-06	22.800	23.300	22.800	23.100	23.100	539,438
2026-01-05	23.200	23.200	22.600	22.750	22.750	712,843
2026-01-02	23.350	23.550	23.150	23.200	23.200	314,000
2025-12-31	23.900	23.950	23.400	23.450	23.450	425,006
2025-12-30	22.950	23.850	22.700	23.800	23.800	1,011,369
2025-12-29	22.800	23.100	22.700	22.900	22.900	297,220
2025-12-26	22.700	22.850	22.550	22.800	22.800	188,701
2025-12-24	22.550	22.800	22.500	22.700	22.700	432,391
2025-12-23	22.550	22.650	22.500	22.550	22.550	184,865
2025-12-22	22.650	22.800	22.500	22.500	22.500	305,190
2025-12-19	22.400	22.750	22.400	22.500	22.500	308,000
2025-12-18	22.650	22.650	22.350	22.500	22.500	160,325
2025-12-17	22.950	22.950	22.500	22.550	22.550	379,189
2025-12-16	22.900	22.900	22.600	22.850	22.850	406,051
2025-12-15	22.800	23.250	22.700	23.100	23.100	256,099
2025-12-12	23.150	23.300	22.900	22.900	22.900	262,010
2025-12-11	23.150	23.150	22.750	22.900	22.900	208,010
2025-12-10	23.100	23.300	22.900	23.050	23.050	220,001
2025-12-09	23.100	23.350	22.950	23.200	23.200	220,202
2025-12-08	23.150	23.200	23.000	23.200	23.200	232,051
2025-12-05	23.350	23.350	23.000	23.150	23.150	225,010
2025-12-04	23.550	23.700	23.200	23.400	23.400	212,914
2025-12-03	23.550	23.750	23.550	23.600	23.600	238,132
2025-12-02	23.400	23.800	23.350	23.550	23.550	305,000
2025-12-01	23.550	24.000	23.450	23.550	23.550	452,344
2025-11-28	23.100	23.650	23.100	23.550	23.550	494,100
2025-11-27	22.900	23.400	22.850	23.300	23.300	508,300
2025-11-26	22.600	23.000	22.600	22.900	22.900	335,016
2025-11-25	22.500	22.850	22.300	22.550	22.550	354,330
2025-11-24	22.450	22.500	22.150	22.350	22.350	231,001
2025-11-21	22.350	22.450	22.050	22.250	22.250	359,929
2025-11-20	22.100	22.350	22.000	22.200	22.200	246,002
2025-11-19	22.150	22.150	21.750	22.000	22.000	325,100
2025-11-18	22.700	22.700	22.000	22.000	22.000	505,246
2025-11-17	23.150	23.150	22.550	22.700	22.700	487,500
2025-11-14	23.200	23.500	23.000	23.300	23.300	630,166
2025-11-13	22.800	23.400	22.800	23.350	23.350	1,129,945
2025-11-12	21.950	23.100	21.950	22.950	22.950	1,409,431
2025-11-11	21.550	22.150	21.550	21.800	21.800	680,763
2025-11-10	21.450	21.600	21.300	21.550	21.550	306,089
2025-11-07	21.750	21.750	21.250	21.450	21.450	627,577
2025-11-06	21.850	21.950	21.750	21.950	21.950	331,156
2025-11-05	21.850	21.850	21.350	21.600	21.600	551,030
2025-11-04	21.850	22.100	21.850	21.850	21.850	416,031
2025-11-03	22.300	22.300	21.900	21.950	21.950	872,322
2025-10-31	22.600	22.600	22.300	22.300	22.300	403,221
2025-10-30	22.850	23.000	22.350	22.450	22.450	790,013
2025-10-29	22.650	22.900	22.600	22.800	22.800	654,114
2025-10-28	23.250	23.250	22.450	22.550	22.550	1,670,211
2025-10-27	23.350	23.400	23.050	23.100	23.100	713,414

← NewerPage 4 of 21 · 1,220 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.