Nextronics Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 111.00 | 118.50 | 111.00 | 118.50 | 118.50 | 884,000 |
| 2024-08-06 | 120.50 | 121.50 | 105.00 | 108.00 | 108.00 | 2,009,000 |
| 2024-08-05 | 123.50 | 123.50 | 116.50 | 116.50 | 116.50 | 683,000 |
| 2024-08-02 | 132.00 | 135.50 | 129.00 | 129.00 | 129.00 | 1,147,000 |
| 2024-08-01 | 135.50 | 141.50 | 135.00 | 137.50 | 137.50 | 1,514,000 |
| 2024-07-31 | 131.00 | 134.00 | 129.00 | 131.50 | 131.50 | 1,129,000 |
| 2024-07-30 | 127.50 | 132.50 | 126.50 | 131.50 | 131.50 | 1,776,000 |
| 2024-07-29 | 139.00 | 141.00 | 127.00 | 127.00 | 127.00 | 2,145,000 |
| 2024-07-26 | 134.00 | 143.00 | 132.50 | 137.50 | 137.50 | 1,456,000 |
| 2024-07-25 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2024-07-24 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2024-07-23 | 143.00 | 145.50 | 137.50 | 142.50 | 142.50 | 1,728,000 |
| 2024-07-22 | 151.50 | 152.50 | 140.50 | 140.50 | 140.50 | 2,701,000 |
| 2024-07-19 | 146.50 | 156.50 | 144.50 | 148.00 | 148.00 | 4,140,000 |
| 2024-07-18 | 151.50 | 154.00 | 142.50 | 145.50 | 145.50 | 2,638,000 |
| 2024-07-17 | 158.50 | 162.50 | 153.00 | 155.50 | 155.50 | 3,364,000 |
| 2024-07-16 | 148.00 | 163.50 | 146.00 | 160.50 | 160.50 | 8,459,000 |
| 2024-07-15 | 148.00 | 150.50 | 142.00 | 149.00 | 149.00 | 4,176,000 |
| 2024-07-12 | 141.00 | 154.00 | 136.50 | 145.50 | 145.50 | 6,149,000 |
| 2024-07-11 | 139.50 | 148.00 | 135.00 | 143.50 | 143.50 | 7,780,000 |
| 2024-07-10 | 131.00 | 138.00 | 128.00 | 138.00 | 138.00 | 5,522,000 |
| 2024-07-09 | 125.50 | 128.00 | 122.00 | 128.00 | 125.67 | 788,000 |
| 2024-07-08 | 130.50 | 133.00 | 124.00 | 124.00 | 121.75 | 1,620,000 |
| 2024-07-05 | 124.00 | 127.00 | 124.00 | 127.00 | 124.69 | 740,000 |
| 2024-07-04 | 124.50 | 125.50 | 122.50 | 123.00 | 120.76 | 454,000 |
| 2024-07-03 | 124.50 | 125.00 | 122.00 | 122.50 | 122.50 | 530,000 |
| 2024-07-02 | 124.50 | 126.00 | 123.00 | 123.50 | 123.50 | 413,000 |
| 2024-07-01 | 123.50 | 126.00 | 122.00 | 125.50 | 125.50 | 516,000 |
| 2024-06-28 | 122.50 | 125.00 | 122.00 | 122.00 | 122.00 | 404,000 |
| 2024-06-27 | 121.50 | 123.50 | 119.00 | 122.50 | 122.50 | 744,000 |
| 2024-06-26 | 125.00 | 126.50 | 121.50 | 121.50 | 121.50 | 797,000 |
| 2024-06-25 | 126.50 | 126.50 | 122.00 | 124.50 | 124.50 | 1,394,000 |
| 2024-06-24 | 132.50 | 133.00 | 127.00 | 127.50 | 127.50 | 1,559,000 |
| 2024-06-21 | 130.50 | 137.00 | 130.00 | 132.50 | 132.50 | 4,287,000 |
| 2024-06-20 | 127.50 | 132.50 | 127.00 | 129.50 | 129.50 | 1,520,000 |
| 2024-06-19 | 128.00 | 138.00 | 126.50 | 127.00 | 127.00 | 4,000,000 |
| 2024-06-18 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 743,000 |
| 2024-06-17 | 127.00 | 128.50 | 125.00 | 126.00 | 126.00 | 1,259,000 |
| 2024-06-14 | 127.00 | 129.50 | 124.00 | 128.00 | 128.00 | 2,022,000 |
| 2024-06-13 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | 3,364,000 |
| 2024-06-12 | 125.50 | 131.00 | 123.00 | 131.00 | 131.00 | 1,343,000 |
| 2024-06-11 | 132.00 | 132.00 | 123.00 | 125.00 | 125.00 | 1,344,000 |
| 2024-06-07 | 125.00 | 131.50 | 124.50 | 131.00 | 131.00 | 1,635,000 |
| 2024-06-06 | 122.50 | 132.00 | 121.50 | 126.00 | 126.00 | 3,419,000 |
| 2024-06-05 | 126.50 | 132.50 | 125.00 | 125.00 | 125.00 | 2,101,000 |
| 2024-06-04 | 135.00 | 137.50 | 122.50 | 124.50 | 124.50 | 4,946,000 |
| 2024-06-03 | 129.00 | 135.00 | 124.00 | 135.00 | 135.00 | 3,917,000 |
| 2024-05-31 | 124.00 | 125.50 | 122.00 | 123.00 | 123.00 | 969,000 |
| 2024-05-30 | 124.00 | 129.00 | 122.50 | 123.00 | 123.00 | 2,319,000 |
| 2024-05-29 | 123.00 | 132.50 | 122.00 | 126.50 | 126.50 | 7,328,000 |
| 2024-05-28 | 116.50 | 121.00 | 116.00 | 121.00 | 121.00 | 5,819,000 |
| 2024-05-27 | 114.00 | 116.00 | 110.00 | 110.00 | 110.00 | 2,568,000 |
| 2024-05-24 | 104.00 | 113.00 | 103.50 | 113.00 | 113.00 | 1,707,000 |
| 2024-05-23 | 106.50 | 106.50 | 102.00 | 103.00 | 103.00 | 409,000 |
| 2024-05-22 | 104.00 | 107.00 | 103.50 | 105.00 | 105.00 | 359,000 |
| 2024-05-21 | 103.50 | 104.00 | 101.00 | 103.00 | 103.00 | 344,000 |
| 2024-05-20 | 103.50 | 104.00 | 101.50 | 103.50 | 103.50 | 190,000 |
| 2024-05-17 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | 339,000 |
| 2024-05-16 | 106.50 | 106.50 | 104.50 | 105.00 | 105.00 | 327,000 |
| 2024-05-15 | 104.00 | 106.50 | 104.00 | 104.50 | 104.50 | 394,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2.9975 TWD |
| 2025-07-10 | 1.9915 TWD |
| 2024-07-10 | 2.3270 TWD |
| 2023-09-06 | 2.6570 TWD |
| 2022-09-07 | 1.0402 TWD |
| 2021-08-25 | 0.4984 TWD |
| 2019-08-26 | 0.5610 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.