Netronix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	90.400	91.200	87.600	88.100	84.618	1,757,464
2023-05-17	89.100	90.100	89.100	89.200	85.674	816,511
2023-05-16	88.600	89.500	88.100	88.300	84.810	677,395
2023-05-15	88.100	89.200	87.500	88.500	85.002	465,913
2023-05-12	85.900	89.000	85.800	89.000	85.482	779,661
2023-05-11	90.900	91.100	84.600	86.900	83.465	3,776,961
2023-05-10	90.000	91.100	88.000	89.900	86.347	846,240
2023-05-09	92.900	93.000	88.200	89.200	85.674	1,505,857
2023-05-08	93.000	93.400	92.000	92.200	88.556	669,226
2023-05-05	91.200	93.300	91.200	92.500	88.844	716,343
2023-05-04	92.000	93.300	91.600	91.600	87.979	968,179
2023-05-03	92.000	93.300	90.600	92.500	88.844	1,982,615
2023-05-02	94.000	96.100	92.000	92.000	88.364	4,815,149
2023-04-28	94.900	97.400	92.500	96.200	92.398	7,640,557
2023-04-27	90.000	90.600	87.900	89.400	85.866	1,364,389
2023-04-26	89.100	91.000	87.900	90.300	86.731	1,491,324
2023-04-25	93.300	93.800	88.500	89.100	85.578	2,811,100
2023-04-24	91.800	94.500	91.800	93.200	89.516	1,311,591
2023-04-21	95.600	96.300	91.000	91.800	88.172	4,797,141
2023-04-20	101.00	101.00	94.500	95.300	91.533	4,643,707
2023-04-19	99.800	103.00	99.500	100.50	96.528	2,778,661
2023-04-18	103.00	103.00	99.100	99.200	95.279	3,343,672
2023-04-17	99.600	103.50	99.600	103.00	98.929	2,761,578
2023-04-14	102.00	103.00	98.600	99.500	95.567	2,390,951
2023-04-13	102.00	103.00	100.50	100.50	96.528	1,427,268
2023-04-12	100.00	103.00	100.00	102.00	97.968	2,472,470
2023-04-11	100.00	101.00	96.700	99.800	95.855	2,876,536
2023-04-10	104.50	106.00	101.50	101.50	97.488	1,891,243
2023-04-07	102.50	106.00	102.50	104.50	100.37	4,150,508
2023-04-06	101.00	103.00	100.50	102.50	98.449	2,506,169
2023-03-31	102.00	103.50	100.50	102.00	97.968	2,515,133
2023-03-30	108.50	111.50	102.00	102.00	97.968	7,816,880
2023-03-29	103.50	105.50	101.00	105.50	101.33	3,663,206
2023-03-28	106.50	107.50	99.300	102.50	98.449	5,633,232
2023-03-27	106.50	108.00	103.50	106.50	102.29	6,220,551
2023-03-24	102.50	106.00	100.00	104.50	100.37	8,644,054
2023-03-23	99.600	101.00	97.600	100.00	96.047	25,756,359
2023-03-22	91.000	97.600	90.800	97.600	93.742	12,192,680
2023-03-21	86.000	89.300	86.000	88.800	85.290	4,287,039
2023-03-20	83.600	85.900	83.600	84.800	81.448	1,827,365
2023-03-17	83.100	84.800	82.900	82.900	79.623	1,477,523
2023-03-16	83.000	84.300	80.000	81.700	78.471	2,617,009
2023-03-15	81.000	84.400	80.100	83.300	80.008	2,772,469
2023-03-14	80.100	80.500	79.100	79.200	76.070	1,091,534
2023-03-13	80.300	81.900	78.100	80.100	76.934	2,567,300
2023-03-10	83.200	83.900	79.600	80.000	76.838	5,022,531
2023-03-09	87.300	87.800	86.400	86.500	83.081	1,234,449
2023-03-08	87.400	87.600	85.900	86.800	83.369	2,191,519
2023-03-07	91.300	91.300	88.000	88.000	84.522	3,388,675
2023-03-06	88.800	91.000	88.800	90.000	86.443	4,488,876
2023-03-03	89.500	91.300	88.000	88.000	84.522	4,134,858
2023-03-02	88.400	89.400	87.800	88.400	84.906	2,105,495
2023-03-01	87.500	89.100	87.400	87.700	84.234	1,518,997
2023-02-24	90.000	91.400	87.400	87.700	84.234	3,886,449
2023-02-23	88.100	89.900	87.100	89.400	85.866	3,215,621
2023-02-22	89.900	90.600	88.200	88.600	85.098	4,650,123
2023-02-21	88.500	90.400	86.000	89.900	86.347	5,714,892
2023-02-20	89.200	90.300	86.900	88.200	84.714	7,335,871
2023-02-17	81.700	88.600	81.700	88.000	84.522	9,242,764
2023-02-16	81.700	85.400	80.200	82.700	79.431	12,891,830

← NewerPage 15 of 21 · 1,221 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.