Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.150	23.500	23.150	23.450	23.450	354,218
2025-10-21	23.450	23.450	23.100	23.150	23.150	370,252
2025-10-20	23.500	23.650	23.100	23.250	23.250	510,213
2025-10-17	23.400	23.650	23.400	23.500	23.500	276,476
2025-10-16	23.350	23.450	23.250	23.400	23.400	268,288
2025-10-15	23.650	23.800	23.150	23.250	23.250	592,560
2025-10-14	23.400	24.250	23.400	23.450	23.450	1,016,100
2025-10-13	23.450	23.450	23.000	23.400	23.400	835,213
2025-10-09	23.450	24.050	23.450	23.750	23.750	1,356,101
2025-10-08	23.700	23.700	23.400	23.450	23.450	171,221
2025-10-07	23.150	24.000	23.100	23.550	23.550	875,401
2025-10-03	23.300	23.300	23.000	23.150	23.150	484,232
2025-10-02	23.500	23.500	23.150	23.250	23.250	399,292
2025-10-01	23.550	23.550	23.400	23.500	23.500	167,635
2025-09-30	23.550	23.550	23.350	23.550	23.550	159,832
2025-09-29	23.300	23.300	23.300	23.300	23.300	0
2025-09-26	23.650	23.650	23.200	23.300	23.300	440,146
2025-09-25	23.500	23.700	23.400	23.650	23.650	398,810
2025-09-24	23.450	23.650	23.200	23.400	23.400	570,090
2025-09-23	23.450	23.600	23.350	23.450	23.450	301,075
2025-09-22	23.850	23.850	23.350	23.600	23.600	381,188
2025-09-19	23.800	23.800	23.500	23.750	23.750	438,502
2025-09-18	23.600	23.750	23.500	23.600	23.600	401,419
2025-09-17	23.650	23.800	23.400	23.400	23.400	790,278
2025-09-16	23.900	24.000	23.650	23.650	23.650	466,100
2025-09-15	24.050	24.200	23.850	23.900	23.900	288,299
2025-09-12	24.400	24.450	24.000	24.050	24.050	307,210
2025-09-11	24.550	24.700	24.000	24.100	24.100	540,250
2025-09-10	24.850	25.000	24.500	24.550	24.550	409,478
2025-09-09	25.250	25.250	24.750	24.950	24.950	361,383
2025-09-08	25.100	25.300	24.850	25.100	25.100	291,008
2025-09-05	24.850	25.100	24.700	25.050	25.050	386,000
2025-09-04	25.000	25.300	24.850	24.900	24.900	534,001
2025-09-03	25.150	25.300	24.750	24.850	24.850	511,000
2025-09-02	25.600	25.800	25.050	25.150	25.150	538,085
2025-09-01	25.200	25.650	25.150	25.350	25.350	627,100
2025-08-29	25.100	25.350	24.900	25.150	25.150	473,322
2025-08-28	24.650	25.250	24.450	25.100	25.100	738,143
2025-08-27	24.650	25.000	24.650	24.750	24.750	308,325
2025-08-26	24.650	24.850	24.600	24.650	24.650	362,366
2025-08-25	24.500	24.950	24.300	24.750	24.750	1,113,694
2025-08-22	24.200	24.500	24.150	24.300	24.300	386,025
2025-08-21	23.550	24.400	23.550	24.200	24.200	606,090
2025-08-20	23.650	23.650	23.250	23.500	23.500	355,416
2025-08-19	23.800	23.900	23.500	23.750	23.750	371,877
2025-08-18	23.200	23.950	23.200	23.800	23.800	795,207
2025-08-15	23.350	23.400	23.050	23.300	23.300	741,823
2025-08-14	23.300	23.650	23.250	23.400	23.400	421,001
2025-08-13	23.350	23.600	23.100	23.300	23.300	599,502
2025-08-12	23.200	23.550	23.150	23.300	23.300	444,205
2025-08-11	23.750	23.750	23.150	23.200	23.200	1,045,160
2025-08-08	23.900	24.150	23.800	23.950	23.950	305,025
2025-08-07	23.950	24.150	23.850	23.950	23.950	241,304
2025-08-06	24.050	24.500	23.700	24.200	24.200	276,189
2025-08-05	23.850	24.100	23.800	23.950	23.950	164,896
2025-08-04	23.650	24.100	23.350	24.000	24.000	330,127
2025-08-01	24.000	24.000	23.300	23.900	23.900	366,138
2025-07-31	24.650	24.650	24.000	24.350	24.350	356,146
2025-07-30	23.950	24.800	23.750	24.650	24.650	475,733
2025-07-29	24.150	24.400	23.850	24.000	24.000	289,069

← NewerPage 5 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.