Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 155.00 | 155.00 | 149.00 | 155.00 | 135.17 | 3,014 |
| 2024-07-31 | 148.50 | 155.50 | 148.00 | 152.00 | 132.55 | 13,307 |
| 2024-07-30 | 142.50 | 147.50 | 142.50 | 147.50 | 128.63 | 680 |
| 2024-07-29 | 148.50 | 148.50 | 142.50 | 148.50 | 129.50 | 1,007 |
| 2024-07-26 | 148.50 | 148.50 | 143.00 | 148.50 | 129.50 | 2,252 |
| 2024-07-23 | 146.00 | 149.00 | 145.00 | 149.00 | 129.94 | 8,001 |
| 2024-07-22 | 142.00 | 147.00 | 142.00 | 147.00 | 128.19 | 1,001 |
| 2024-07-19 | 147.00 | 147.00 | 142.00 | 147.00 | 128.19 | 529 |
| 2024-07-18 | 147.50 | 149.50 | 140.00 | 147.00 | 128.19 | 10,872 |
| 2024-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 130.81 | 31 |
| 2024-07-16 | 143.00 | 147.50 | 143.00 | 147.50 | 128.63 | 6,012 |
| 2024-07-15 | 147.50 | 147.50 | 147.50 | 147.50 | 128.63 | 1,396 |
| 2024-07-12 | 143.00 | 147.50 | 143.00 | 147.50 | 128.63 | 1,285 |
| 2024-07-11 | 148.00 | 148.00 | 146.50 | 147.50 | 128.63 | 2,066 |
| 2024-07-10 | 142.00 | 148.00 | 142.00 | 146.50 | 127.75 | 5,603 |
| 2024-07-09 | 146.50 | 146.50 | 146.50 | 146.50 | 127.75 | 1,001 |
| 2024-07-08 | 146.50 | 146.50 | 142.00 | 146.50 | 127.75 | 6,207 |
| 2024-07-05 | 144.00 | 148.00 | 139.00 | 148.00 | 129.06 | 11,447 |
| 2024-07-04 | 139.00 | 144.00 | 139.00 | 144.00 | 125.57 | 5,338 |
| 2024-07-03 | 144.00 | 144.50 | 138.00 | 144.00 | 125.57 | 14,813 |
| 2024-07-02 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 3,011 |
| 2024-07-01 | 138.00 | 144.00 | 138.00 | 144.00 | 125.57 | 1,001 |
| 2024-06-28 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 10 |
| 2024-06-27 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 1 |
| 2024-06-26 | 144.50 | 144.50 | 144.00 | 144.00 | 125.57 | 4 |
| 2024-06-25 | 144.50 | 144.50 | 138.00 | 144.50 | 126.01 | 2,002 |
| 2024-06-24 | 140.00 | 145.00 | 140.00 | 144.50 | 126.01 | 6,503 |
| 2024-06-21 | 142.00 | 142.00 | 140.50 | 142.00 | 123.83 | 3 |
| 2024-06-20 | 141.00 | 145.00 | 138.00 | 142.00 | 123.83 | 9,009 |
| 2024-06-19 | 141.00 | 141.00 | 141.00 | 141.00 | 122.96 | 1 |
| 2024-06-18 | 141.00 | 141.00 | 136.50 | 137.00 | 119.47 | 2,152 |
| 2024-06-17 | 141.00 | 141.00 | 136.50 | 141.00 | 122.96 | 203 |
| 2024-06-14 | 141.00 | 141.00 | 140.00 | 141.00 | 122.96 | 2,026 |
| 2024-06-13 | 136.50 | 141.00 | 136.50 | 141.00 | 122.96 | 7,293 |
| 2024-06-12 | 140.00 | 143.50 | 140.00 | 143.50 | 125.14 | 2,502 |
| 2024-06-11 | 143.50 | 143.50 | 137.50 | 143.50 | 125.14 | 1,262 |
| 2024-06-07 | 143.50 | 143.50 | 143.50 | 143.50 | 125.14 | 1 |
| 2024-06-06 | 140.00 | 143.50 | 137.50 | 143.50 | 125.14 | 3,032 |
| 2024-06-05 | 140.00 | 143.50 | 140.00 | 143.50 | 125.14 | 11 |
| 2024-06-04 | 140.00 | 143.50 | 140.00 | 140.00 | 122.09 | 1,026 |
| 2024-06-03 | 143.50 | 143.50 | 140.00 | 140.00 | 122.09 | 111 |
| 2024-05-31 | 140.00 | 143.50 | 140.00 | 143.50 | 125.14 | 2,012 |
| 2024-05-30 | 140.00 | 143.50 | 140.00 | 143.50 | 125.14 | 1,212 |
| 2024-05-29 | 140.00 | 143.50 | 137.50 | 143.50 | 125.14 | 3,012 |
| 2024-05-28 | 140.00 | 143.50 | 139.00 | 143.50 | 125.14 | 1,512 |
| 2024-05-27 | 143.50 | 143.50 | 140.00 | 143.50 | 125.14 | 14 |
| 2024-05-24 | 143.50 | 143.50 | 140.00 | 143.50 | 125.14 | 1,012 |
| 2024-05-23 | 140.00 | 144.00 | 140.00 | 143.50 | 125.14 | 6,092 |
| 2024-05-22 | 144.00 | 144.00 | 138.00 | 144.00 | 125.57 | 12 |
| 2024-05-21 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 201 |
| 2024-05-20 | 138.00 | 144.00 | 138.00 | 144.00 | 125.57 | 2,101 |
| 2024-05-17 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 0 |
| 2024-05-16 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 0 |
| 2024-05-15 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 1 |
| 2024-05-14 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 1 |
| 2024-05-13 | 138.00 | 144.00 | 138.00 | 144.00 | 125.57 | 1,051 |
| 2024-05-10 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 1 |
| 2024-05-09 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 1 |
| 2024-05-08 | 138.50 | 139.00 | 138.50 | 139.00 | 121.21 | 50 |
| 2024-05-07 | 144.00 | 144.00 | 144.00 | 144.00 | 125.57 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 4.6000 TWD |
| 2025-08-06 | 5.0000 TWD |
| 2024-08-13 | 4.0600 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.