Nantex Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.500	35.500	35.000	35.000	35.000	124,853
2024-10-29	35.600	35.600	34.800	35.000	35.000	274,587
2024-10-28	35.300	35.700	35.300	35.700	35.700	214,541
2024-10-25	35.900	35.900	35.400	35.600	35.600	228,658
2024-10-24	35.650	35.850	35.500	35.700	35.700	231,303
2024-10-23	36.350	36.600	35.600	35.700	35.700	505,277
2024-10-22	36.650	36.650	36.200	36.250	36.250	138,900
2024-10-21	36.400	36.550	36.200	36.550	36.550	179,956
2024-10-18	36.450	36.700	36.100	36.200	36.200	351,693
2024-10-17	36.300	37.000	36.300	36.450	36.450	454,397
2024-10-16	36.050	36.450	35.700	36.450	36.450	457,552
2024-10-15	36.000	36.300	35.900	36.050	36.050	377,036
2024-10-14	35.350	35.950	35.050	35.750	35.750	453,561
2024-10-11	35.350	35.450	34.900	35.150	35.150	230,500
2024-10-09	35.200	35.350	34.600	35.000	35.000	1,016,372
2024-10-08	35.500	35.550	34.700	34.750	34.750	1,395,887
2024-10-07	36.800	36.800	35.650	35.700	35.700	1,374,356
2024-10-04	37.200	37.200	36.150	36.450	36.450	944,771
2024-10-01	37.650	37.650	36.600	37.200	37.200	544,363
2024-09-30	37.700	38.050	37.400	37.600	37.600	357,848
2024-09-27	37.150	38.000	37.150	37.850	37.850	1,257,016
2024-09-26	37.500	37.650	36.850	37.150	37.150	365,029
2024-09-25	37.500	37.800	37.050	37.400	37.400	353,198
2024-09-24	37.300	37.300	37.050	37.050	37.050	120,827
2024-09-23	37.950	37.950	37.150	37.250	37.250	331,316
2024-09-20	37.950	38.100	37.200	37.600	37.600	296,560
2024-09-19	37.200	37.700	37.100	37.650	37.650	294,182
2024-09-18	38.100	38.100	37.150	37.200	37.200	361,253
2024-09-16	36.850	37.850	36.800	37.550	37.550	410,814
2024-09-13	36.700	37.100	36.150	36.750	36.750	209,012
2024-09-12	36.800	36.850	36.200	36.700	36.700	277,205
2024-09-11	36.700	36.900	36.450	36.500	36.500	377,809
2024-09-10	37.050	37.300	36.400	36.750	36.750	612,113
2024-09-09	36.200	36.750	36.050	36.650	36.650	381,809
2024-09-06	37.000	37.200	36.450	37.050	37.050	386,011
2024-09-05	36.500	36.900	36.200	36.800	36.800	398,732
2024-09-04	37.100	37.400	36.000	36.200	36.200	1,481,338
2024-09-03	39.150	39.150	38.600	38.600	38.600	506,871
2024-09-02	39.350	39.400	38.900	39.150	39.150	311,331
2024-08-30	39.500	39.550	38.950	39.250	39.250	540,627
2024-08-29	39.500	39.600	39.000	39.450	39.450	367,444
2024-08-28	38.650	40.350	38.600	39.500	39.500	1,190,188
2024-08-27	38.250	38.650	38.250	38.550	38.550	419,700
2024-08-26	38.750	39.250	38.500	38.600	38.600	385,890
2024-08-23	39.300	39.300	38.500	38.750	38.750	440,313
2024-08-22	39.700	39.700	39.050	39.350	39.350	618,827
2024-08-21	39.700	39.750	39.350	39.500	39.500	793,324
2024-08-20	39.250	39.700	39.000	39.600	39.600	472,941
2024-08-19	40.150	40.200	39.000	39.150	39.150	547,310
2024-08-16	38.700	39.800	38.700	39.700	39.700	1,300,663
2024-08-15	38.250	38.700	38.100	38.500	38.500	377,131
2024-08-14	38.350	38.600	38.200	38.200	38.200	412,572
2024-08-13	38.150	38.400	37.700	38.350	38.350	526,286
2024-08-12	38.350	38.850	38.050	38.100	38.100	601,471
2024-08-09	38.150	38.750	37.850	37.900	37.900	874,416
2024-08-08	39.250	39.250	37.200	37.800	37.800	2,287,739
2024-08-07	38.000	40.650	38.000	40.500	40.500	1,835,536
2024-08-06	38.100	38.700	36.300	37.700	37.700	1,461,440
2024-08-05	38.550	38.750	37.100	37.750	37.750	2,241,671
2024-08-02	40.100	40.600	39.800	40.000	40.000	685,617

← NewerPage 9 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.