Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 108.00 | 108.00 | 107.50 | 107.50 | 96.301 | 4,000 |
| 2025-07-28 | 109.50 | 109.50 | 109.00 | 109.00 | 97.644 | 2,000 |
| 2025-07-25 | 108.00 | 109.00 | 108.00 | 109.00 | 97.644 | 10,000 |
| 2025-07-24 | 106.00 | 108.00 | 106.00 | 108.00 | 96.748 | 37,000 |
| 2025-07-23 | 105.00 | 106.00 | 105.00 | 105.00 | 94.061 | 3,000 |
| 2025-07-22 | 107.00 | 107.00 | 104.50 | 104.50 | 93.613 | 12,020 |
| 2025-07-21 | 106.50 | 107.50 | 106.50 | 107.50 | 96.301 | 3,000 |
| 2025-07-18 | 105.00 | 105.00 | 105.00 | 105.00 | 94.061 | 1,000 |
| 2025-07-17 | 103.00 | 104.50 | 103.00 | 104.50 | 93.613 | 22,000 |
| 2025-07-16 | 105.00 | 105.00 | 103.00 | 104.00 | 93.165 | 22,001 |
| 2025-07-15 | 105.00 | 107.00 | 105.00 | 107.00 | 95.853 | 10,000 |
| 2025-07-14 | 104.00 | 104.00 | 103.50 | 103.50 | 92.717 | 8,000 |
| 2025-07-11 | 105.00 | 106.00 | 104.50 | 105.00 | 94.061 | 24,001 |
| 2025-07-10 | 107.50 | 107.50 | 107.00 | 107.00 | 95.853 | 2,000 |
| 2025-07-09 | 106.00 | 106.00 | 104.50 | 105.50 | 94.509 | 11,000 |
| 2025-07-08 | 107.50 | 107.50 | 107.00 | 107.00 | 95.853 | 2,001 |
| 2025-07-07 | 109.00 | 109.00 | 109.00 | 109.00 | 97.644 | 1,000 |
| 2025-07-04 | 110.00 | 110.00 | 106.50 | 109.00 | 97.644 | 11,000 |
| 2025-07-03 | 113.00 | 113.00 | 110.00 | 110.00 | 98.540 | 5,000 |
| 2025-07-02 | 109.00 | 110.00 | 108.00 | 110.00 | 98.540 | 16,000 |
| 2025-07-01 | 112.00 | 112.00 | 108.00 | 108.50 | 97.196 | 33,000 |
| 2025-06-30 | 108.50 | 116.00 | 108.50 | 112.00 | 100.33 | 50,010 |
| 2025-06-27 | 108.50 | 108.50 | 106.50 | 107.00 | 95.853 | 6,069 |
| 2025-06-26 | 106.00 | 109.00 | 106.00 | 107.00 | 95.853 | 7,000 |
| 2025-06-25 | 103.50 | 106.00 | 103.50 | 105.00 | 94.061 | 14,000 |
| 2025-06-24 | 107.00 | 107.00 | 103.00 | 106.00 | 94.957 | 8,000 |
| 2025-06-23 | 103.00 | 105.00 | 103.00 | 105.00 | 94.061 | 2,000 |
| 2025-06-20 | 106.00 | 107.00 | 105.00 | 105.00 | 94.061 | 10,000 |
| 2025-06-19 | 105.50 | 106.50 | 105.50 | 106.50 | 95.405 | 2,005 |
| 2025-06-18 | 108.50 | 108.50 | 105.50 | 105.50 | 94.509 | 4,000 |
| 2025-06-17 | 108.00 | 108.00 | 106.00 | 106.00 | 94.957 | 2,000 |
| 2025-06-16 | 105.50 | 108.00 | 105.50 | 108.00 | 96.748 | 2,000 |
| 2025-06-13 | 104.50 | 105.00 | 104.00 | 104.00 | 93.165 | 9,000 |
| 2025-06-12 | 105.00 | 105.00 | 104.50 | 104.50 | 93.613 | 6,300 |
| 2025-06-11 | 105.50 | 105.50 | 104.00 | 105.00 | 94.061 | 10,000 |
| 2025-06-10 | 108.00 | 108.00 | 108.00 | 108.00 | 96.748 | 1,000 |
| 2025-06-09 | 110.00 | 110.00 | 110.00 | 110.00 | 98.540 | 0 |
| 2025-06-06 | 110.00 | 110.00 | 110.00 | 110.00 | 98.540 | 1,000 |
| 2025-06-05 | 108.50 | 110.50 | 104.50 | 109.00 | 97.644 | 12,000 |
| 2025-06-04 | 110.00 | 110.00 | 109.00 | 109.00 | 97.644 | 3,000 |
| 2025-06-03 | 107.50 | 108.00 | 106.50 | 108.00 | 96.748 | 6,001 |
| 2025-06-02 | 106.50 | 107.50 | 105.00 | 107.50 | 96.301 | 19,000 |
| 2025-05-29 | 103.00 | 105.00 | 102.00 | 105.00 | 94.061 | 16,002 |
| 2025-05-28 | 101.00 | 105.00 | 100.00 | 102.50 | 91.821 | 9,000 |
| 2025-05-27 | 105.00 | 105.00 | 104.00 | 104.00 | 93.165 | 7,000 |
| 2025-05-26 | 105.50 | 105.50 | 105.50 | 105.50 | 94.509 | 1,000 |
| 2025-05-23 | 105.00 | 105.00 | 105.00 | 105.00 | 94.061 | 23,000 |
| 2025-05-22 | 105.50 | 105.50 | 105.50 | 105.50 | 94.509 | 0 |
| 2025-05-21 | 107.00 | 107.00 | 105.00 | 105.50 | 94.509 | 11,000 |
| 2025-05-20 | 106.50 | 109.50 | 105.50 | 108.50 | 97.196 | 16,000 |
| 2025-05-19 | 110.00 | 110.00 | 110.00 | 110.00 | 98.540 | 0 |
| 2025-05-16 | 109.00 | 110.00 | 109.00 | 110.00 | 98.540 | 6,000 |
| 2025-05-15 | 109.50 | 109.50 | 109.00 | 109.00 | 97.644 | 4,000 |
| 2025-05-14 | 110.00 | 110.00 | 107.00 | 107.00 | 95.853 | 8,000 |
| 2025-05-13 | 112.00 | 112.00 | 111.00 | 111.00 | 99.436 | 3,000 |
| 2025-05-12 | 111.00 | 112.00 | 111.00 | 111.50 | 99.884 | 10,000 |
| 2025-05-09 | 110.00 | 110.00 | 109.00 | 109.00 | 97.644 | 4,000 |
| 2025-05-08 | 108.50 | 108.50 | 108.00 | 108.00 | 96.748 | 2,001 |
| 2025-05-07 | 107.00 | 107.00 | 105.00 | 105.00 | 94.061 | 9,000 |
| 2025-05-06 | 111.00 | 111.00 | 111.00 | 111.00 | 99.436 | 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.