Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.750	24.150	23.600	24.050	24.050	305,002
2025-07-25	23.650	24.000	23.650	23.650	23.650	176,194
2025-07-24	23.900	24.200	23.550	23.800	23.800	214,440
2025-07-23	23.550	24.000	23.300	23.900	23.900	429,850
2025-07-22	23.600	23.700	23.200	23.250	23.250	248,685
2025-07-21	23.800	23.850	23.600	23.700	23.700	140,905
2025-07-18	23.800	23.850	23.550	23.600	23.600	218,209
2025-07-17	23.350	23.750	23.350	23.500	23.500	340,101
2025-07-16	23.200	23.400	23.150	23.150	23.150	185,050
2025-07-15	22.850	23.300	22.850	23.200	23.200	216,502
2025-07-14	23.200	23.300	22.850	22.850	22.850	347,376
2025-07-11	22.950	23.200	22.900	23.150	23.150	141,161
2025-07-10	23.100	23.200	22.900	22.950	22.950	322,815
2025-07-09	23.300	23.350	23.150	23.200	23.200	182,633
2025-07-08	23.950	23.950	23.150	23.300	23.300	298,065
2025-07-07	24.000	24.050	23.700	24.000	24.000	142,018
2025-07-04	24.700	24.700	24.050	24.150	24.150	185,102
2025-07-03	23.950	24.600	23.950	24.500	24.500	338,461
2025-07-02	23.850	24.100	23.850	24.100	24.100	154,050
2025-07-01	23.900	24.200	23.750	23.900	23.900	287,025
2025-06-30	23.850	24.000	23.600	23.750	23.750	144,536
2025-06-27	24.050	24.250	23.800	23.800	23.800	283,058
2025-06-26	23.800	24.300	23.800	23.900	23.900	316,358
2025-06-25	23.850	23.850	23.600	23.700	23.700	130,038
2025-06-24	23.250	23.750	23.250	23.650	23.650	301,163
2025-06-23	23.500	23.500	22.850	23.100	23.100	752,005
2025-06-20	23.750	23.850	23.500	23.600	23.600	3,354,061
2025-06-19	23.900	23.950	23.650	23.700	23.700	586,477
2025-06-18	24.250	24.250	23.950	24.100	24.100	319,817
2025-06-17	24.300	24.450	23.850	24.000	24.000	381,001
2025-06-16	24.050	24.250	23.750	24.250	24.250	419,000
2025-06-13	24.500	24.500	23.950	24.050	24.050	1,280,150
2025-06-12	24.650	24.700	24.550	24.600	24.600	294,012
2025-06-11	24.850	24.850	24.550	24.650	24.650	657,050
2025-06-10	25.000	25.100	24.800	24.800	24.800	440,683
2025-06-09	25.700	25.700	24.550	24.750	24.750	891,617
2025-06-06	25.950	26.100	25.350	25.400	25.400	480,041
2025-06-05	25.750	26.000	25.600	25.700	25.700	550,061
2025-06-04	25.250	26.050	25.250	25.750	25.750	842,101
2025-06-03	25.350	25.400	24.750	25.150	25.150	558,090
2025-06-02	24.550	25.700	24.500	25.100	25.100	2,053,002
2025-05-29	25.350	25.650	24.700	24.700	24.700	6,321,006
2025-05-28	25.200	25.550	25.100	25.150	25.150	918,765
2025-05-27	26.100	26.300	25.150	25.150	25.150	1,201,500
2025-05-26	26.300	26.400	26.000	26.000	26.000	654,000
2025-05-23	26.700	26.750	26.100	26.300	26.300	635,100
2025-05-22	27.100	27.250	26.750	26.800	26.800	547,000
2025-05-21	27.250	27.550	27.100	27.400	27.400	1,218,746
2025-05-20	27.950	28.000	27.200	27.250	27.250	322,000
2025-05-19	27.900	28.250	27.550	27.600	27.600	329,016
2025-05-16	27.100	28.200	27.100	27.900	27.900	588,520
2025-05-15	27.200	27.450	27.000	27.000	27.000	341,030
2025-05-14	27.300	27.400	27.100	27.150	27.150	188,365
2025-05-13	27.500	27.650	27.100	27.100	27.100	141,357
2025-05-12	27.500	27.550	27.100	27.400	27.400	208,855
2025-05-09	27.150	27.400	26.850	27.250	27.250	224,000
2025-05-08	27.100	27.300	27.000	27.200	27.200	147,040
2025-05-07	27.450	27.450	26.950	27.000	27.000	200,362
2025-05-06	27.450	27.750	27.150	27.350	27.350	128,383
2025-05-05	27.400	27.600	26.700	27.050	27.050	251,020

← NewerPage 6 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.