Netronix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	88.000	88.800	86.100	87.100	87.100	1,134,000
2024-02-02	89.400	89.400	87.500	87.600	87.600	900,000
2024-02-01	90.200	90.700	87.700	88.100	88.100	2,233,000
2024-01-31	91.500	92.500	90.100	90.200	90.200	1,646,000
2024-01-30	89.900	92.700	89.700	91.300	91.300	2,889,000
2024-01-29	88.200	91.000	88.100	89.300	89.300	2,152,000
2024-01-26	85.100	90.500	85.100	88.900	88.900	4,955,000
2024-01-25	86.100	86.100	84.800	85.300	85.300	394,000
2024-01-24	85.300	86.800	85.300	85.400	85.400	655,000
2024-01-23	84.400	86.400	84.100	86.000	86.000	1,159,000
2024-01-22	84.700	84.700	83.400	84.000	84.000	341,000
2024-01-19	83.000	84.700	82.500	83.100	83.100	445,000
2024-01-18	83.900	84.100	82.400	82.900	82.900	487,000
2024-01-17	84.300	85.600	83.100	83.100	83.100	1,037,000
2024-01-16	83.900	84.200	82.600	84.200	84.200	536,000
2024-01-15	83.000	83.900	82.000	83.600	83.600	661,001
2024-01-12	82.200	82.800	81.600	81.800	81.800	611,000
2024-01-11	80.600	82.500	80.600	82.200	82.200	919,000
2024-01-10	82.500	82.700	80.200	80.800	80.800	1,583,000
2024-01-09	83.100	83.400	81.000	82.200	82.200	1,860,000
2024-01-08	82.000	84.700	80.200	82.800	82.800	5,370,000
2024-01-05	87.000	87.700	86.000	86.600	86.600	560,000
2024-01-04	88.500	88.500	86.100	86.700	86.700	1,129,000
2024-01-03	88.100	88.900	87.000	88.000	88.000	887,000
2024-01-02	90.200	90.400	88.500	88.500	88.500	625,000
2023-12-29	90.200	90.300	88.500	89.600	89.600	777,000
2023-12-28	90.200	90.500	89.000	89.500	89.500	887,000
2023-12-27	88.900	90.000	88.600	89.500	89.500	948,000
2023-12-26	90.400	90.500	87.700	88.500	88.500	2,206,000
2023-12-25	91.500	92.800	89.000	89.400	89.400	1,928,000
2023-12-22	91.600	93.500	90.000	90.700	90.700	2,382,000
2023-12-21	92.300	92.400	90.100	90.600	90.600	1,734,000
2023-12-20	92.600	95.500	92.200	92.300	92.300	1,426,000
2023-12-19	94.000	94.500	91.800	92.200	92.200	1,773,000
2023-12-18	95.100	95.700	93.400	94.100	94.100	1,591,000
2023-12-15	95.600	96.700	95.400	95.500	95.500	1,476,000
2023-12-14	96.800	96.800	94.200	95.000	95.000	1,688,000
2023-12-13	97.000	97.500	95.300	95.400	95.400	1,966,000
2023-12-12	96.600	97.500	93.500	96.700	96.700	5,282,000
2023-12-11	90.000	98.400	89.900	96.600	96.600	8,583,000
2023-12-08	99.200	101.50	97.000	99.500	99.500	3,938,000
2023-12-07	99.600	103.50	98.000	98.000	98.000	5,896,000
2023-12-06	107.00	109.50	98.900	99.800	99.800	18,669,000
2023-12-05	103.00	105.00	101.00	103.00	103.00	14,812,000
2023-12-04	96.000	103.00	95.500	103.00	103.00	14,382,000
2023-12-01	93.000	96.500	92.600	94.000	94.000	18,367,000
2023-11-30	92.000	92.900	91.100	92.400	92.400	2,410,000
2023-11-29	90.900	92.400	90.900	91.700	91.700	1,627,000
2023-11-28	87.700	91.700	87.700	91.000	91.000	2,320,000
2023-11-27	88.300	88.300	85.600	87.500	87.500	1,375,000
2023-11-24	90.000	90.700	87.300	87.600	87.600	2,499,000
2023-11-23	91.600	93.900	90.000	90.600	90.600	2,811,000
2023-11-22	90.900	92.200	90.500	91.000	91.000	1,180,000
2023-11-21	92.000	92.000	89.700	90.600	90.600	1,539,000
2023-11-20	91.300	92.900	90.700	91.600	91.600	1,809,000
2023-11-17	91.100	91.900	90.000	91.000	91.000	1,178,000
2023-11-16	90.900	91.500	89.100	90.900	90.900	2,205,000
2023-11-15	94.500	94.800	91.000	91.000	91.000	4,380,000
2023-11-14	91.400	93.900	90.900	92.400	92.400	6,125,000
2023-11-13	89.600	92.000	88.300	90.300	90.300	7,249,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	6.0000 TWD
2025-04-11	7.0000 TWD
2024-06-07	4.0000 TWD
2023-08-10	3.0000 TWD
2022-08-11	2.5000 TWD
2021-08-11	2.0000 TWD
2020-08-11	2.8497 TWD
2019-08-12	3.0000 TWD
2019-08-09	88.7940 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.