Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.250	27.550	27.000	27.350	27.350	217,741
2025-04-30	27.000	27.150	26.700	26.700	26.700	261,202
2025-04-29	27.050	27.400	26.800	27.050	27.050	358,756
2025-04-28	26.300	27.100	26.300	26.800	26.800	397,895
2025-04-25	26.200	26.400	26.000	26.300	26.300	130,051
2025-04-24	26.200	26.400	25.900	25.900	25.900	166,064
2025-04-23	25.550	26.300	25.550	26.200	26.200	160,912
2025-04-22	25.350	25.750	25.000	25.550	25.550	199,090
2025-04-21	26.200	26.250	25.550	25.550	25.550	251,231
2025-04-18	26.750	26.750	26.350	26.500	26.500	133,318
2025-04-17	26.800	26.800	26.300	26.550	26.550	189,550
2025-04-16	27.100	27.150	26.750	26.800	26.800	190,380
2025-04-15	26.500	27.500	26.500	27.250	27.250	273,072
2025-04-14	26.700	27.050	26.400	26.550	26.550	885,669
2025-04-11	26.650	27.000	25.350	27.000	27.000	690,462
2025-04-10	26.700	26.700	26.700	26.700	26.700	498,963
2025-04-09	26.750	26.750	24.300	24.300	24.300	1,894,398
2025-04-08	26.700	27.300	26.100	27.000	27.000	1,204,656
2025-04-07	26.800	27.700	26.800	27.100	27.100	1,923,555
2025-04-02	29.650	29.850	29.300	29.750	29.750	243,559
2025-04-01	29.450	29.800	29.400	29.650	29.650	238,175
2025-03-31	30.850	30.850	29.250	29.450	29.450	1,218,685
2025-03-28	31.500	31.550	31.200	31.300	31.300	541,879
2025-03-27	31.600	31.700	31.400	31.700	31.700	175,492
2025-03-26	31.650	31.800	31.500	31.650	31.650	382,729
2025-03-25	32.600	32.800	32.050	32.350	32.350	701,741
2025-03-24	32.750	32.800	32.450	32.500	32.500	667,846
2025-03-21	33.000	33.000	32.700	32.750	32.750	416,466
2025-03-20	33.000	33.150	32.850	32.950	32.950	261,959
2025-03-19	33.100	33.100	32.650	32.850	32.850	283,072
2025-03-18	32.950	33.150	32.650	32.700	32.700	256,604
2025-03-17	32.800	33.150	32.600	32.800	32.800	147,303
2025-03-14	32.600	32.900	32.450	32.750	32.750	301,413
2025-03-13	33.000	33.200	32.400	32.400	32.400	395,388
2025-03-12	32.950	33.000	32.700	32.850	32.850	219,461
2025-03-11	33.000	33.050	32.300	32.900	32.900	541,709
2025-03-10	33.650	33.700	33.300	33.400	33.400	266,050
2025-03-07	33.900	33.900	33.650	33.650	33.650	140,594
2025-03-06	34.050	34.200	33.850	33.900	33.900	185,166
2025-03-05	33.400	34.000	33.300	33.900	33.900	193,701
2025-03-04	33.000	33.600	32.850	33.600	33.600	178,070
2025-03-03	33.900	33.900	33.200	33.450	33.450	344,437
2025-02-27	34.000	34.050	33.600	33.950	33.950	407,989
2025-02-26	34.000	34.050	33.850	34.050	34.050	168,382
2025-02-25	33.800	34.350	33.750	34.050	34.050	237,082
2025-02-24	34.200	34.800	33.800	34.050	34.050	431,785
2025-02-21	33.900	34.250	33.850	34.100	34.100	222,598
2025-02-20	34.250	34.250	33.800	33.900	33.900	193,736
2025-02-19	33.950	34.300	33.950	34.200	34.200	332,475
2025-02-18	33.850	33.850	33.550	33.750	33.750	159,118
2025-02-17	33.950	34.050	33.750	33.950	33.950	273,541
2025-02-14	33.600	33.700	33.450	33.700	33.700	183,292
2025-02-13	33.000	33.600	33.000	33.550	33.550	261,898
2025-02-12	33.100	33.250	32.750	32.800	32.800	357,781
2025-02-11	33.150	33.750	33.100	33.100	33.100	197,291
2025-02-10	33.550	33.800	33.250	33.500	33.500	227,466
2025-02-07	33.700	34.150	33.450	33.550	33.550	145,008
2025-02-06	32.900	33.900	32.900	33.700	33.700	363,494
2025-02-05	33.000	33.100	32.600	32.800	32.800	187,389
2025-02-04	32.900	33.500	32.500	32.600	32.600	274,016

← NewerPage 7 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.