Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 73.000 | 73.000 | 73.000 | 73.000 | 68.616 | 1,000 |
| 2026-07-22 | 73.000 | 73.000 | 73.000 | 73.000 | 68.616 | 2,020 |
| 2026-07-21 | 73.000 | 73.000 | 73.000 | 73.000 | 68.616 | 1,000 |
| 2026-07-20 | 71.900 | 71.900 | 71.900 | 71.900 | 67.582 | 0 |
| 2026-07-17 | 73.000 | 73.000 | 71.900 | 71.900 | 67.582 | 3,000 |
| 2026-07-16 | 75.000 | 75.000 | 73.000 | 73.000 | 68.616 | 4,130 |
| 2026-07-15 | 77.600 | 77.600 | 76.700 | 76.700 | 72.094 | 3,130 |
| 2026-07-14 | 72.000 | 72.300 | 72.000 | 72.300 | 67.958 | 5,000 |
| 2026-07-13 | 75.000 | 75.000 | 75.000 | 75.000 | 70.496 | 1,000 |
| 2026-07-10 | 72.400 | 72.400 | 72.400 | 72.400 | 68.052 | 0 |
| 2026-07-09 | 72.400 | 72.400 | 72.400 | 72.400 | 68.052 | 1,000 |
| 2026-07-08 | 72.500 | 72.500 | 72.400 | 72.400 | 68.052 | 5,000 |
| 2026-07-07 | 77.400 | 77.400 | 72.400 | 72.400 | 68.052 | 6,000 |
| 2026-07-06 | 72.100 | 72.100 | 72.000 | 72.100 | 67.770 | 5,000 |
| 2026-07-03 | 72.200 | 72.200 | 72.000 | 72.000 | 67.676 | 7,000 |
| 2026-07-02 | 72.000 | 72.000 | 72.000 | 72.000 | 67.676 | 1,000 |
| 2026-07-01 | 73.000 | 73.000 | 72.600 | 72.600 | 68.240 | 2,000 |
| 2026-06-30 | 72.600 | 73.000 | 72.400 | 73.000 | 68.616 | 5,000 |
| 2026-06-29 | 72.400 | 72.400 | 72.400 | 72.400 | 68.052 | 1,000 |
| 2026-06-26 | 72.300 | 72.300 | 72.100 | 72.100 | 67.770 | 4,000 |
| 2026-06-25 | 73.700 | 74.000 | 72.000 | 72.000 | 67.676 | 20,000 |
| 2026-06-24 | 73.000 | 73.500 | 73.000 | 73.500 | 69.086 | 2,000 |
| 2026-06-23 | 75.000 | 75.000 | 74.900 | 74.900 | 70.402 | 2,005 |
| 2026-06-22 | 75.000 | 76.500 | 74.100 | 76.500 | 71.906 | 8,000 |
| 2026-06-18 | 77.600 | 77.600 | 74.700 | 75.000 | 70.496 | 6,000 |
| 2026-06-17 | 75.300 | 75.300 | 75.000 | 75.000 | 70.496 | 5,000 |
| 2026-06-16 | 75.100 | 75.100 | 75.100 | 75.100 | 70.590 | 1,008 |
| 2026-06-15 | 74.400 | 76.000 | 74.400 | 76.000 | 71.436 | 6,084 |
| 2026-06-12 | 78.000 | 78.000 | 78.000 | 78.000 | 73.316 | 0 |
| 2026-06-11 | 78.300 | 78.600 | 78.000 | 78.000 | 73.316 | 9,089 |
| 2026-06-10 | 74.300 | 74.400 | 74.300 | 74.400 | 69.932 | 7,000 |
| 2026-06-09 | 76.000 | 76.000 | 74.100 | 74.500 | 70.026 | 3,010 |
| 2026-06-08 | 76.600 | 78.000 | 76.600 | 77.100 | 72.470 | 3,000 |
| 2026-06-05 | 75.100 | 76.600 | 74.100 | 76.600 | 72.000 | 14,000 |
| 2026-06-04 | 72.500 | 73.700 | 71.200 | 73.700 | 69.274 | 6,000 |
| 2026-06-03 | 73.800 | 75.500 | 72.100 | 72.500 | 68.146 | 14,000 |
| 2026-06-02 | 77.500 | 77.500 | 70.500 | 72.000 | 67.676 | 9,033 |
| 2026-06-01 | 71.500 | 78.600 | 71.500 | 77.500 | 72.846 | 33,100 |
| 2026-05-29 | 68.500 | 71.500 | 68.500 | 71.500 | 67.206 | 10,000 |
| 2026-05-28 | 68.000 | 68.500 | 68.000 | 68.500 | 64.386 | 3,000 |
| 2026-05-27 | 68.100 | 68.100 | 67.500 | 67.900 | 63.823 | 5,000 |
| 2026-05-26 | 70.800 | 70.800 | 66.400 | 66.400 | 62.413 | 14,115 |
| 2026-05-25 | 71.100 | 71.100 | 71.000 | 71.000 | 66.736 | 3,000 |
| 2026-05-22 | 70.900 | 72.200 | 70.700 | 71.000 | 66.736 | 15,015 |
| 2026-05-21 | 70.300 | 70.300 | 68.500 | 68.500 | 64.386 | 3,000 |
| 2026-05-20 | 67.000 | 67.300 | 67.000 | 67.300 | 63.259 | 3,000 |
| 2026-05-19 | 67.000 | 67.200 | 67.000 | 67.000 | 62.977 | 5,000 |
| 2026-05-18 | 68.100 | 69.600 | 68.000 | 68.300 | 64.198 | 15,053 |
| 2026-05-15 | 73.900 | 73.900 | 70.000 | 72.000 | 67.676 | 19,000 |
| 2026-05-14 | 74.000 | 74.500 | 73.600 | 74.500 | 70.026 | 3,255 |
| 2026-05-13 | 75.000 | 75.000 | 74.000 | 74.000 | 69.556 | 9,000 |
| 2026-05-12 | 76.400 | 76.400 | 74.900 | 74.900 | 70.402 | 7,066 |
| 2026-05-11 | 70.900 | 75.500 | 70.900 | 75.100 | 70.590 | 23,000 |
| 2026-05-08 | 70.300 | 70.900 | 70.000 | 70.600 | 66.360 | 18,495 |
| 2026-05-07 | 70.400 | 72.200 | 70.100 | 71.200 | 66.924 | 37,555 |
| 2026-05-06 | 77.700 | 77.700 | 73.000 | 73.100 | 68.710 | 79,005 |
| 2026-05-05 | 78.600 | 79.600 | 78.500 | 78.700 | 73.974 | 11,000 |
| 2026-05-04 | 79.000 | 79.000 | 78.600 | 78.600 | 73.880 | 6,000 |
| 2026-04-30 | 78.900 | 79.200 | 78.500 | 79.000 | 74.256 | 14,000 |
| 2026-04-29 | 81.000 | 81.000 | 78.200 | 79.000 | 74.256 | 17,001 |
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.