Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	33.450	33.450	32.450	32.900	32.900	371,860
2025-01-22	33.250	33.450	33.000	33.450	33.450	183,799
2025-01-21	33.100	33.200	33.050	33.100	33.100	110,865
2025-01-20	33.150	33.350	32.850	33.100	33.100	209,212
2025-01-17	33.050	33.300	32.950	33.150	33.150	201,922
2025-01-16	33.150	33.600	33.100	33.100	33.100	230,022
2025-01-15	32.950	33.650	32.900	33.000	33.000	254,432
2025-01-14	33.000	33.350	32.900	33.150	33.150	213,313
2025-01-13	33.500	33.500	32.600	33.100	33.100	429,337
2025-01-10	33.800	34.400	33.600	33.750	33.750	230,221
2025-01-09	34.250	35.150	34.200	34.200	34.200	464,818
2025-01-08	34.100	34.550	34.100	34.250	34.250	217,945
2025-01-07	34.900	35.200	34.300	34.350	34.350	271,575
2025-01-06	33.600	34.950	33.600	34.900	34.900	548,473
2025-01-03	33.550	33.950	33.400	33.500	33.500	162,246
2025-01-02	33.850	33.950	33.350	33.550	33.550	296,217
2024-12-31	34.700	34.700	33.300	34.000	34.000	493,953
2024-12-30	34.350	35.250	34.350	34.850	34.850	768,534
2024-12-27	35.200	35.400	34.100	34.250	34.250	568,275
2024-12-26	34.000	35.350	34.000	34.850	34.850	1,200,688
2024-12-25	34.200	34.200	33.450	33.650	33.650	291,657
2024-12-24	33.850	34.500	33.800	34.050	34.050	449,153
2024-12-23	32.900	33.750	32.900	33.650	33.650	463,155
2024-12-20	32.900	33.500	32.700	32.800	32.800	487,662
2024-12-19	31.300	33.200	31.300	32.950	32.950	840,412
2024-12-18	31.400	31.900	31.300	31.900	31.900	266,914
2024-12-17	32.000	32.000	31.600	31.600	31.600	145,787
2024-12-16	32.000	32.250	31.600	31.700	31.700	410,293
2024-12-13	32.600	32.600	31.900	32.000	32.000	542,801
2024-12-12	32.700	33.200	32.700	32.700	32.700	234,319
2024-12-11	33.300	33.300	32.750	32.900	32.900	560,691
2024-12-10	33.350	33.700	33.150	33.350	33.350	283,361
2024-12-09	33.350	33.700	33.100	33.350	33.350	289,199
2024-12-06	33.150	33.500	33.150	33.400	33.400	189,257
2024-12-05	33.200	33.600	33.200	33.200	33.200	559,561
2024-12-04	33.750	33.750	33.500	33.750	33.750	182,261
2024-12-03	33.850	34.200	33.600	33.750	33.750	288,254
2024-12-02	34.000	34.350	33.700	33.700	33.700	169,308
2024-11-29	33.800	33.950	33.300	33.950	33.950	170,851
2024-11-28	34.300	34.500	33.700	34.000	34.000	283,144
2024-11-27	34.600	34.750	34.300	34.300	34.300	2,633,166
2024-11-26	34.950	34.950	34.500	34.800	34.800	88,724
2024-11-25	34.550	34.950	34.550	34.800	34.800	282,673
2024-11-22	34.450	34.750	34.400	34.450	34.450	130,072
2024-11-21	34.350	34.700	34.300	34.350	34.350	126,413
2024-11-20	34.500	34.500	34.250	34.350	34.350	215,806
2024-11-19	34.800	34.950	34.600	34.700	34.700	127,783
2024-11-18	34.700	34.950	34.450	34.550	34.550	117,892
2024-11-15	34.250	34.850	34.250	34.750	34.750	167,719
2024-11-14	34.550	34.600	34.050	34.150	34.150	428,409
2024-11-13	34.500	34.800	34.200	34.550	34.550	375,927
2024-11-12	35.050	35.100	34.650	34.650	34.650	708,064
2024-11-11	36.350	36.450	35.100	35.300	35.300	661,363
2024-11-08	37.200	37.200	36.350	36.450	36.450	302,359
2024-11-07	36.000	37.250	36.000	37.200	37.200	911,866
2024-11-06	36.600	36.600	36.000	36.000	36.000	259,789
2024-11-05	36.450	36.950	36.200	36.250	36.250	389,796
2024-11-04	36.600	36.600	36.000	36.150	36.150	245,991
2024-11-01	35.000	36.750	35.000	36.750	36.750	941,464
2024-10-30	35.500	35.500	35.000	35.000	35.000	124,853

← NewerPage 8 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.