Nextlink Technology Co., Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 155.50 | 157.50 | 155.00 | 157.50 | 141.09 | 14,272 |
| 2024-10-29 | 160.00 | 160.00 | 152.50 | 160.00 | 143.33 | 36,255 |
| 2024-10-28 | 148.00 | 167.50 | 148.00 | 158.00 | 141.54 | 67,746 |
| 2024-10-25 | 144.00 | 153.00 | 141.00 | 152.50 | 136.61 | 40,629 |
| 2024-10-24 | 136.50 | 138.00 | 134.50 | 134.50 | 120.49 | 7,001 |
| 2024-10-23 | 137.50 | 137.50 | 132.50 | 132.50 | 118.70 | 3,025 |
| 2024-10-22 | 134.50 | 134.50 | 133.00 | 134.00 | 120.04 | 6,506 |
| 2024-10-21 | 136.00 | 136.00 | 135.00 | 135.00 | 120.94 | 2 |
| 2024-10-18 | 135.00 | 136.00 | 135.00 | 135.00 | 120.94 | 9,316 |
| 2024-10-17 | 135.00 | 135.00 | 135.00 | 135.00 | 120.94 | 1 |
| 2024-10-16 | 135.50 | 139.50 | 135.00 | 135.00 | 120.94 | 9,004 |
| 2024-10-15 | 137.00 | 137.00 | 136.00 | 136.00 | 121.83 | 6,018 |
| 2024-10-14 | 135.50 | 138.00 | 135.50 | 138.00 | 123.62 | 1,603 |
| 2024-10-11 | 139.50 | 140.00 | 139.00 | 139.00 | 124.52 | 14,012 |
| 2024-10-09 | 144.50 | 144.50 | 142.50 | 144.00 | 129.00 | 9,120 |
| 2024-10-08 | 145.00 | 145.00 | 145.00 | 145.00 | 129.89 | 0 |
| 2024-10-07 | 145.00 | 145.00 | 145.00 | 145.00 | 129.89 | 4,000 |
| 2024-10-04 | 145.00 | 145.00 | 145.00 | 145.00 | 129.89 | 6,000 |
| 2024-10-01 | 145.00 | 145.00 | 144.50 | 144.50 | 129.45 | 5,100 |
| 2024-09-30 | 145.00 | 145.00 | 145.00 | 145.00 | 129.89 | 4,000 |
| 2024-09-27 | 147.00 | 147.00 | 147.00 | 147.00 | 131.69 | 4,000 |
| 2024-09-26 | 144.50 | 144.50 | 144.50 | 144.50 | 129.45 | 10 |
| 2024-09-25 | 144.50 | 144.50 | 144.50 | 144.50 | 129.45 | 200 |
| 2024-09-24 | 147.00 | 147.00 | 147.00 | 147.00 | 131.69 | 4,500 |
| 2024-09-23 | 145.00 | 145.50 | 145.00 | 145.00 | 129.89 | 6,525 |
| 2024-09-20 | 145.50 | 145.50 | 145.00 | 145.50 | 130.34 | 8,115 |
| 2024-09-19 | 146.00 | 146.00 | 145.00 | 146.00 | 130.79 | 10,015 |
| 2024-09-18 | 148.50 | 148.50 | 148.50 | 148.50 | 133.03 | 1,000 |
| 2024-09-16 | 148.00 | 148.00 | 146.00 | 146.00 | 130.79 | 14,000 |
| 2024-09-13 | 148.00 | 149.50 | 148.00 | 149.50 | 133.92 | 8,007 |
| 2024-09-12 | 144.50 | 144.50 | 144.50 | 144.50 | 129.45 | 0 |
| 2024-09-11 | 144.50 | 144.50 | 144.50 | 144.50 | 129.45 | 160 |
| 2024-09-10 | 150.00 | 150.00 | 145.50 | 146.00 | 130.79 | 4,100 |
| 2024-09-09 | 149.00 | 149.00 | 148.00 | 149.00 | 133.48 | 2,400 |
| 2024-09-06 | 145.50 | 147.50 | 145.50 | 147.50 | 132.13 | 8,120 |
| 2024-09-05 | 148.00 | 148.00 | 147.00 | 147.00 | 131.69 | 6,130 |
| 2024-09-04 | 145.50 | 148.00 | 145.50 | 147.50 | 132.13 | 9,560 |
| 2024-09-03 | 148.00 | 149.00 | 145.50 | 145.50 | 130.34 | 4,051 |
| 2024-09-02 | 150.00 | 150.00 | 150.00 | 150.00 | 134.37 | 200 |
| 2024-08-30 | 152.00 | 152.00 | 150.00 | 150.00 | 134.37 | 3,002 |
| 2024-08-29 | 148.00 | 148.00 | 146.00 | 146.00 | 130.79 | 8,000 |
| 2024-08-28 | 149.50 | 150.00 | 146.00 | 146.50 | 131.24 | 9,100 |
| 2024-08-27 | 145.00 | 145.00 | 145.00 | 145.00 | 129.89 | 0 |
| 2024-08-26 | 143.00 | 145.00 | 143.00 | 145.00 | 129.89 | 1,095 |
| 2024-08-23 | 147.00 | 147.00 | 143.50 | 143.50 | 128.55 | 2,100 |
| 2024-08-22 | 146.50 | 146.50 | 146.50 | 146.50 | 131.24 | 5,172 |
| 2024-08-21 | 146.00 | 146.00 | 146.00 | 146.00 | 130.79 | 1,010 |
| 2024-08-20 | 144.50 | 144.50 | 144.00 | 144.00 | 129.00 | 2,100 |
| 2024-08-19 | 146.00 | 146.00 | 146.00 | 146.00 | 130.79 | 0 |
| 2024-08-16 | 146.00 | 146.00 | 146.00 | 146.00 | 130.79 | 0 |
| 2024-08-15 | 145.00 | 146.00 | 145.00 | 146.00 | 130.79 | 2,000 |
| 2024-08-14 | 146.00 | 147.00 | 145.50 | 145.50 | 130.34 | 1,667 |
| 2024-08-13 | 150.00 | 153.00 | 149.00 | 152.00 | 136.16 | 2,222 |
| 2024-08-12 | 153.00 | 153.00 | 153.00 | 153.00 | 133.42 | 437 |
| 2024-08-09 | 150.50 | 153.00 | 150.50 | 153.00 | 133.42 | 2,066 |
| 2024-08-08 | 150.00 | 150.00 | 150.00 | 150.00 | 130.81 | 381 |
| 2024-08-07 | 146.00 | 150.00 | 146.00 | 150.00 | 130.81 | 2,501 |
| 2024-08-06 | 144.00 | 147.50 | 144.00 | 146.00 | 127.32 | 8,505 |
| 2024-08-05 | 154.00 | 154.00 | 143.50 | 148.00 | 129.06 | 14,480 |
| 2024-08-02 | 155.00 | 163.00 | 150.50 | 157.00 | 136.91 | 21,219 |
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.