Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 110.00 | 111.00 | 106.00 | 111.00 | 99.436 | 8,000 |
| 2025-05-02 | 108.50 | 112.00 | 108.50 | 112.00 | 100.33 | 5,000 |
| 2025-04-30 | 110.00 | 111.00 | 109.50 | 109.50 | 98.092 | 3,000 |
| 2025-04-29 | 109.50 | 111.00 | 108.50 | 109.00 | 97.644 | 17,000 |
| 2025-04-28 | 107.00 | 108.00 | 107.00 | 108.00 | 96.748 | 4,000 |
| 2025-04-25 | 107.50 | 107.50 | 105.50 | 105.50 | 94.509 | 10,004 |
| 2025-04-24 | 106.50 | 107.00 | 106.50 | 107.00 | 95.853 | 3,000 |
| 2025-04-23 | 106.00 | 106.00 | 103.00 | 103.50 | 92.717 | 3,000 |
| 2025-04-22 | 102.50 | 102.50 | 102.50 | 102.50 | 91.821 | 1,000 |
| 2025-04-21 | 102.50 | 102.50 | 102.50 | 102.50 | 91.821 | 1,001 |
| 2025-04-18 | 111.50 | 111.50 | 111.50 | 111.50 | 99.884 | 0 |
| 2025-04-17 | 111.50 | 111.50 | 111.50 | 111.50 | 99.884 | 0 |
| 2025-04-16 | 111.50 | 111.50 | 111.50 | 111.50 | 99.884 | 2,000 |
| 2025-04-15 | 111.50 | 111.50 | 111.50 | 111.50 | 99.884 | 3,000 |
| 2025-04-14 | 109.00 | 111.00 | 108.00 | 111.00 | 99.436 | 9,001 |
| 2025-04-11 | 106.50 | 113.00 | 106.50 | 113.00 | 101.23 | 3,032 |
| 2025-04-10 | 105.00 | 106.50 | 105.00 | 106.50 | 95.405 | 11,000 |
| 2025-04-09 | 100.00 | 100.00 | 92.200 | 97.000 | 86.894 | 44,000 |
| 2025-04-08 | 104.00 | 105.00 | 99.900 | 100.50 | 90.030 | 69,032 |
| 2025-04-07 | 111.00 | 111.00 | 111.00 | 111.00 | 99.436 | 8,014 |
| 2025-04-02 | 122.00 | 123.00 | 120.00 | 123.00 | 110.19 | 15,000 |
| 2025-04-01 | 123.00 | 123.00 | 122.50 | 122.50 | 109.74 | 8,000 |
| 2025-03-31 | 123.00 | 123.00 | 120.00 | 120.00 | 107.50 | 23,120 |
| 2025-03-28 | 125.00 | 125.00 | 125.00 | 125.00 | 111.98 | 1,000 |
| 2025-03-27 | 127.00 | 127.00 | 127.00 | 127.00 | 113.77 | 0 |
| 2025-03-26 | 126.00 | 127.00 | 124.50 | 127.00 | 113.77 | 6,000 |
| 2025-03-25 | 126.00 | 126.00 | 124.50 | 126.00 | 112.87 | 12,000 |
| 2025-03-24 | 125.00 | 125.00 | 125.00 | 125.00 | 111.98 | 1,000 |
| 2025-03-21 | 125.00 | 125.00 | 125.00 | 125.00 | 111.98 | 5,051 |
| 2025-03-20 | 127.00 | 127.00 | 124.50 | 124.50 | 111.53 | 9,050 |
| 2025-03-19 | 126.00 | 126.00 | 124.50 | 124.50 | 111.53 | 13,010 |
| 2025-03-18 | 127.00 | 127.00 | 126.00 | 126.00 | 112.87 | 6,001 |
| 2025-03-17 | 128.00 | 128.00 | 126.00 | 127.50 | 114.22 | 8,005 |
| 2025-03-14 | 129.00 | 129.00 | 127.50 | 128.00 | 114.66 | 16,001 |
| 2025-03-13 | 127.50 | 129.50 | 127.50 | 128.00 | 114.66 | 15,000 |
| 2025-03-12 | 128.00 | 129.00 | 126.50 | 127.00 | 113.77 | 17,000 |
| 2025-03-11 | 129.00 | 129.00 | 128.00 | 128.00 | 114.66 | 4,000 |
| 2025-03-10 | 127.00 | 129.50 | 127.00 | 129.00 | 115.56 | 8,000 |
| 2025-03-07 | 133.50 | 133.50 | 127.50 | 129.00 | 115.56 | 10,000 |
| 2025-03-06 | 129.00 | 129.00 | 127.50 | 127.50 | 114.22 | 18,010 |
| 2025-03-05 | 133.00 | 133.00 | 130.00 | 130.00 | 116.46 | 7,011 |
| 2025-03-04 | 130.00 | 131.00 | 130.00 | 131.00 | 117.35 | 4,000 |
| 2025-03-03 | 131.00 | 131.00 | 131.00 | 131.00 | 117.35 | 1,000 |
| 2025-02-27 | 130.00 | 131.00 | 130.00 | 131.00 | 117.35 | 12,100 |
| 2025-02-26 | 133.00 | 135.50 | 132.00 | 133.00 | 119.14 | 14,000 |
| 2025-02-25 | 130.50 | 130.50 | 130.50 | 130.50 | 116.90 | 12,000 |
| 2025-02-24 | 132.00 | 132.50 | 131.50 | 131.50 | 117.80 | 53,000 |
| 2025-02-21 | 133.00 | 135.00 | 133.00 | 133.50 | 119.59 | 8,066 |
| 2025-02-20 | 133.00 | 133.50 | 132.50 | 133.50 | 119.59 | 8,000 |
| 2025-02-19 | 132.00 | 133.50 | 132.00 | 133.50 | 119.59 | 15,001 |
| 2025-02-18 | 132.50 | 133.50 | 132.50 | 133.50 | 119.59 | 6,000 |
| 2025-02-17 | 133.00 | 133.50 | 131.50 | 132.00 | 118.25 | 19,052 |
| 2025-02-14 | 135.50 | 136.00 | 130.00 | 133.00 | 119.14 | 31,016 |
| 2025-02-13 | 137.50 | 137.50 | 132.00 | 135.00 | 120.94 | 76,455 |
| 2025-02-12 | 133.00 | 144.00 | 132.00 | 137.50 | 123.18 | 133,000 |
| 2025-02-11 | 132.50 | 132.50 | 131.00 | 132.50 | 118.70 | 58,370 |
| 2025-02-10 | 127.50 | 130.00 | 126.00 | 130.00 | 116.46 | 17,050 |
| 2025-02-07 | 129.00 | 135.50 | 129.00 | 130.50 | 116.90 | 69,130 |
| 2025-02-06 | 128.50 | 130.00 | 128.50 | 128.50 | 115.11 | 48,000 |
| 2025-02-05 | 127.00 | 127.00 | 124.00 | 125.50 | 112.43 | 14,006 |
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.