Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 124.50 | 126.50 | 124.50 | 125.00 | 111.98 | 17,000 |
| 2025-02-03 | 124.50 | 124.50 | 122.50 | 122.50 | 109.74 | 14,000 |
| 2025-01-22 | 124.50 | 125.00 | 124.00 | 125.00 | 111.98 | 14,000 |
| 2025-01-21 | 122.00 | 124.50 | 121.50 | 123.50 | 110.63 | 22,000 |
| 2025-01-20 | 123.50 | 123.50 | 121.50 | 122.00 | 109.29 | 23,000 |
| 2025-01-17 | 123.00 | 124.00 | 122.00 | 124.00 | 111.08 | 9,000 |
| 2025-01-16 | 125.00 | 125.00 | 123.00 | 124.50 | 111.53 | 21,000 |
| 2025-01-15 | 124.00 | 128.00 | 124.00 | 124.50 | 111.53 | 6,000 |
| 2025-01-14 | 123.50 | 124.00 | 123.00 | 124.00 | 111.08 | 23,000 |
| 2025-01-13 | 123.00 | 123.00 | 120.00 | 121.50 | 108.84 | 63,000 |
| 2025-01-10 | 126.00 | 126.00 | 123.50 | 124.50 | 111.53 | 41,000 |
| 2025-01-09 | 129.00 | 129.50 | 127.00 | 127.50 | 114.22 | 18,000 |
| 2025-01-08 | 128.50 | 130.00 | 128.50 | 129.50 | 116.01 | 10,000 |
| 2025-01-07 | 130.00 | 130.00 | 129.00 | 129.00 | 115.56 | 19,000 |
| 2025-01-06 | 130.00 | 130.50 | 128.00 | 129.50 | 116.01 | 43,000 |
| 2025-01-03 | 131.50 | 131.50 | 129.00 | 130.00 | 116.46 | 20,000 |
| 2025-01-02 | 130.00 | 133.00 | 130.00 | 130.00 | 116.46 | 91,000 |
| 2024-12-31 | 127.50 | 129.50 | 127.50 | 129.50 | 116.01 | 62,000 |
| 2024-12-30 | 127.00 | 128.00 | 126.50 | 127.00 | 113.77 | 27,000 |
| 2024-12-27 | 127.50 | 127.50 | 125.00 | 126.00 | 112.87 | 33,000 |
| 2024-12-26 | 128.00 | 128.00 | 126.00 | 127.00 | 113.77 | 22,000 |
| 2024-12-25 | 129.00 | 129.00 | 124.50 | 126.50 | 113.32 | 121,000 |
| 2024-12-24 | 129.50 | 129.50 | 128.00 | 129.00 | 115.56 | 33,000 |
| 2024-12-23 | 129.50 | 130.50 | 128.00 | 130.50 | 116.90 | 68,000 |
| 2024-12-20 | 128.00 | 130.50 | 127.50 | 127.50 | 114.22 | 63,000 |
| 2024-12-19 | 131.00 | 132.00 | 127.00 | 127.50 | 114.22 | 113,000 |
| 2024-12-18 | 124.50 | 135.00 | 124.50 | 133.00 | 119.14 | 256,000 |
| 2024-12-17 | 120.00 | 130.50 | 119.00 | 126.00 | 112.87 | 274,000 |
| 2024-12-16 | 129.00 | 130.50 | 119.00 | 119.50 | 107.05 | 531,000 |
| 2024-12-13 | 141.00 | 141.00 | 133.00 | 135.00 | 120.94 | 57,142 |
| 2024-12-12 | 142.00 | 142.00 | 135.50 | 138.00 | 123.62 | 32,956 |
| 2024-12-11 | 136.00 | 142.00 | 136.00 | 138.00 | 123.62 | 24,380 |
| 2024-12-10 | 137.00 | 139.50 | 133.00 | 138.50 | 124.07 | 22,270 |
| 2024-12-09 | 136.00 | 140.50 | 136.00 | 137.50 | 123.18 | 29,858 |
| 2024-12-06 | 136.00 | 140.50 | 136.00 | 137.50 | 123.18 | 38,176 |
| 2024-12-05 | 143.50 | 144.50 | 137.00 | 137.50 | 123.18 | 42,452 |
| 2024-12-04 | 140.00 | 144.50 | 138.00 | 140.00 | 125.41 | 16,689 |
| 2024-12-03 | 136.00 | 138.50 | 136.00 | 136.00 | 121.83 | 21,889 |
| 2024-12-02 | 140.00 | 141.00 | 136.00 | 137.00 | 122.73 | 15,120 |
| 2024-11-29 | 141.50 | 142.00 | 140.00 | 141.00 | 126.31 | 10,836 |
| 2024-11-28 | 142.00 | 142.00 | 140.50 | 142.00 | 127.21 | 4,840 |
| 2024-11-27 | 140.50 | 146.50 | 140.50 | 141.00 | 126.31 | 2,831 |
| 2024-11-26 | 142.00 | 148.00 | 140.00 | 142.50 | 127.65 | 21,896 |
| 2024-11-25 | 144.00 | 144.00 | 142.50 | 142.50 | 127.65 | 17,402 |
| 2024-11-22 | 142.50 | 148.50 | 142.50 | 144.00 | 129.00 | 13,205 |
| 2024-11-21 | 144.00 | 144.00 | 142.00 | 142.00 | 127.21 | 4,686 |
| 2024-11-20 | 143.00 | 144.00 | 142.50 | 142.50 | 127.65 | 7,795 |
| 2024-11-19 | 142.50 | 146.00 | 142.50 | 146.00 | 130.79 | 12,214 |
| 2024-11-18 | 152.50 | 152.50 | 142.50 | 145.00 | 129.89 | 12,325 |
| 2024-11-15 | 158.50 | 158.50 | 150.00 | 151.50 | 135.72 | 16,836 |
| 2024-11-14 | 152.00 | 158.50 | 152.00 | 153.50 | 137.51 | 7,051 |
| 2024-11-13 | 158.50 | 158.50 | 152.00 | 158.50 | 141.99 | 6,148 |
| 2024-11-12 | 152.00 | 158.50 | 152.00 | 158.50 | 141.99 | 13,006 |
| 2024-11-11 | 156.00 | 158.50 | 153.00 | 158.50 | 141.99 | 12,239 |
| 2024-11-08 | 155.50 | 163.00 | 155.50 | 163.00 | 146.02 | 20,529 |
| 2024-11-07 | 155.50 | 155.50 | 153.00 | 155.50 | 139.30 | 3,002 |
| 2024-11-06 | 150.00 | 155.50 | 150.00 | 153.00 | 137.06 | 2,512 |
| 2024-11-05 | 155.00 | 155.00 | 149.50 | 152.00 | 136.16 | 5,551 |
| 2024-11-04 | 155.50 | 155.50 | 155.00 | 155.00 | 138.85 | 6,050 |
| 2024-11-01 | 156.00 | 161.50 | 155.00 | 156.50 | 140.20 | 12,831 |
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.