Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 107.50 | 108.00 | 107.00 | 108.00 | 101.51 | 8,000 |
| 2025-10-22 | 108.50 | 108.50 | 107.50 | 107.50 | 101.04 | 2,000 |
| 2025-10-21 | 106.00 | 106.50 | 106.00 | 106.50 | 100.10 | 8,236 |
| 2025-10-20 | 106.00 | 106.00 | 106.00 | 106.00 | 99.635 | 5,000 |
| 2025-10-17 | 106.00 | 108.00 | 106.00 | 107.00 | 100.57 | 6,004 |
| 2025-10-16 | 106.00 | 106.50 | 105.50 | 105.50 | 99.165 | 27,000 |
| 2025-10-15 | 106.00 | 106.50 | 105.50 | 106.50 | 100.10 | 21,000 |
| 2025-10-14 | 106.00 | 109.50 | 104.50 | 105.50 | 99.165 | 32,200 |
| 2025-10-13 | 106.00 | 106.00 | 106.00 | 106.00 | 99.635 | 0 |
| 2025-10-09 | 106.00 | 106.00 | 105.00 | 106.00 | 99.635 | 13,012 |
| 2025-10-08 | 105.00 | 105.50 | 105.00 | 105.50 | 99.165 | 10,000 |
| 2025-10-07 | 101.50 | 104.50 | 101.00 | 104.00 | 97.755 | 33,000 |
| 2025-10-03 | 101.00 | 101.50 | 100.00 | 101.00 | 94.935 | 6,000 |
| 2025-10-02 | 101.00 | 103.00 | 97.300 | 103.00 | 96.815 | 20,000 |
| 2025-10-01 | 104.00 | 104.00 | 102.00 | 102.00 | 95.875 | 7,000 |
| 2025-09-30 | 103.00 | 104.00 | 102.50 | 102.50 | 96.345 | 8,000 |
| 2025-09-29 | 103.00 | 103.00 | 103.00 | 103.00 | 96.815 | 0 |
| 2025-09-26 | 102.50 | 103.00 | 99.000 | 103.00 | 96.815 | 9,000 |
| 2025-09-25 | 102.50 | 103.50 | 102.50 | 103.50 | 97.285 | 8,000 |
| 2025-09-24 | 102.50 | 103.50 | 102.00 | 103.50 | 97.285 | 12,000 |
| 2025-09-23 | 102.50 | 105.50 | 102.00 | 102.50 | 96.345 | 9,000 |
| 2025-09-22 | 102.00 | 104.50 | 102.00 | 102.00 | 95.875 | 12,000 |
| 2025-09-19 | 101.00 | 102.00 | 101.00 | 102.00 | 95.875 | 3,002 |
| 2025-09-18 | 101.00 | 103.50 | 101.00 | 102.00 | 95.875 | 8,000 |
| 2025-09-17 | 103.50 | 103.50 | 101.00 | 101.00 | 94.935 | 9,000 |
| 2025-09-16 | 103.00 | 103.50 | 102.50 | 102.50 | 96.345 | 6,000 |
| 2025-09-15 | 103.00 | 103.00 | 103.00 | 103.00 | 96.815 | 2,200 |
| 2025-09-12 | 103.50 | 103.50 | 103.50 | 103.50 | 97.285 | 3,004 |
| 2025-09-11 | 104.50 | 104.50 | 100.50 | 102.50 | 96.345 | 14,000 |
| 2025-09-10 | 104.00 | 104.50 | 102.50 | 103.00 | 96.815 | 4,000 |
| 2025-09-09 | 101.50 | 101.50 | 101.00 | 101.00 | 94.935 | 6,000 |
| 2025-09-08 | 104.50 | 104.50 | 100.50 | 100.50 | 94.465 | 10,002 |
| 2025-09-05 | 100.00 | 101.00 | 100.00 | 101.00 | 94.935 | 9,001 |
| 2025-09-04 | 102.50 | 104.50 | 102.50 | 102.50 | 96.345 | 15,010 |
| 2025-09-03 | 100.00 | 101.50 | 100.00 | 101.50 | 95.405 | 4,000 |
| 2025-09-02 | 95.000 | 103.50 | 95.000 | 102.50 | 96.345 | 57,010 |
| 2025-09-01 | 95.000 | 95.100 | 95.000 | 95.000 | 89.295 | 10,000 |
| 2025-08-29 | 94.000 | 94.500 | 93.500 | 94.500 | 88.825 | 24,000 |
| 2025-08-28 | 94.600 | 94.600 | 94.500 | 94.500 | 88.825 | 2,000 |
| 2025-08-27 | 96.000 | 96.000 | 93.900 | 94.300 | 88.637 | 13,000 |
| 2025-08-26 | 96.000 | 96.000 | 96.000 | 96.000 | 90.235 | 2,000 |
| 2025-08-25 | 96.000 | 96.000 | 95.000 | 96.000 | 90.235 | 11,000 |
| 2025-08-22 | 98.000 | 98.000 | 96.800 | 96.800 | 90.987 | 8,000 |
| 2025-08-21 | 98.000 | 98.000 | 97.600 | 98.000 | 92.115 | 3,000 |
| 2025-08-20 | 98.500 | 98.500 | 98.500 | 98.500 | 92.585 | 1,000 |
| 2025-08-19 | 99.800 | 99.800 | 97.500 | 97.500 | 91.645 | 2,000 |
| 2025-08-18 | 98.200 | 98.200 | 98.200 | 98.200 | 92.303 | 1,000 |
| 2025-08-15 | 99.200 | 99.200 | 99.200 | 99.200 | 93.243 | 1,000 |
| 2025-08-14 | 98.100 | 98.100 | 97.700 | 97.700 | 91.833 | 21,001 |
| 2025-08-13 | 99.500 | 99.900 | 98.400 | 99.500 | 93.525 | 8,000 |
| 2025-08-12 | 100.00 | 100.50 | 100.00 | 100.00 | 93.995 | 3,000 |
| 2025-08-11 | 99.500 | 100.00 | 97.500 | 100.00 | 93.995 | 4,000 |
| 2025-08-08 | 99.500 | 100.00 | 99.500 | 100.00 | 93.995 | 2,000 |
| 2025-08-07 | 100.00 | 100.00 | 97.800 | 99.500 | 93.525 | 14,000 |
| 2025-08-06 | 100.00 | 105.00 | 96.900 | 98.800 | 92.867 | 33,031 |
| 2025-08-05 | 107.00 | 109.00 | 106.00 | 106.50 | 95.405 | 43,140 |
| 2025-08-04 | 108.00 | 108.00 | 107.00 | 107.00 | 95.853 | 7,120 |
| 2025-08-01 | 107.00 | 107.00 | 107.00 | 107.00 | 95.853 | 0 |
| 2025-07-31 | 107.00 | 107.00 | 107.00 | 107.00 | 95.853 | 3,000 |
| 2025-07-30 | 107.50 | 107.50 | 107.50 | 107.50 | 96.301 | 1,000 |
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.