Nextronics Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	52.100	52.300	51.800	52.200	51.146	26,088
2022-08-16	53.000	53.000	52.400	52.500	51.440	39,025
2022-08-15	53.800	54.000	52.800	53.000	51.930	24,000
2022-08-12	52.600	53.300	52.600	52.800	51.734	15,100
2022-08-11	53.000	53.000	51.600	52.000	50.950	61,027
2022-08-10	52.900	52.900	52.600	52.900	51.832	24,000
2022-08-09	53.200	53.200	52.700	52.900	51.832	10,533
2022-08-08	53.000	53.400	53.000	53.400	52.321	9,008
2022-08-05	52.600	53.200	52.500	53.200	52.125	9,001
2022-08-04	52.900	52.900	52.500	52.500	51.440	3,000
2022-08-03	52.200	52.400	52.200	52.200	51.146	18,000
2022-08-02	53.000	53.100	52.300	53.100	52.028	19,304
2022-08-01	52.900	55.000	52.700	53.700	52.615	32,256
2022-07-29	52.800	53.000	52.800	53.000	51.930	3,000
2022-07-28	53.800	53.800	52.400	52.700	51.636	13,000
2022-07-27	53.000	53.400	52.600	52.900	51.832	21,050
2022-07-26	51.700	53.000	51.700	52.500	51.440	47,011
2022-07-25	51.500	51.900	51.500	51.600	50.558	18,030
2022-07-22	51.200	51.800	51.200	51.500	50.460	50,021
2022-07-21	51.000	51.100	51.000	51.100	50.068	17,000
2022-07-20	51.000	51.200	51.000	51.000	49.970	25,299
2022-07-19	50.700	50.900	50.600	50.800	49.774	37,000
2022-07-18	50.600	50.800	50.600	50.700	49.676	32,000
2022-07-15	50.500	50.600	50.400	50.500	49.480	28,080
2022-07-14	50.900	50.900	50.300	50.300	49.284	13,000
2022-07-13	49.700	51.100	49.700	50.600	49.578	14,000
2022-07-12	49.500	49.950	49.300	49.950	48.941	40,010
2022-07-11	49.950	50.000	49.800	49.950	48.941	13,810
2022-07-08	50.800	52.100	50.400	50.700	49.676	60,200
2022-07-07	50.500	50.700	50.000	50.300	49.284	85,000
2022-07-06	50.200	50.600	50.100	50.400	49.382	24,020
2022-07-05	51.800	51.800	49.500	50.500	49.480	137,290
2022-07-04	52.000	52.700	51.000	51.500	50.460	70,011
2022-07-01	55.000	55.000	52.600	52.600	51.538	43,071
2022-06-30	55.300	55.500	54.800	55.200	54.085	33,002
2022-06-29	55.000	57.000	54.700	57.000	55.849	32,004
2022-06-28	55.100	55.400	54.600	55.300	54.183	33,002
2022-06-27	55.100	55.600	54.800	55.400	54.281	15,000
2022-06-24	55.100	55.200	55.000	55.000	53.889	13,120
2022-06-23	54.900	55.000	54.900	55.000	53.889	6,015
2022-06-22	54.600	55.000	54.500	54.800	53.693	57,250
2022-06-21	54.800	55.300	54.000	55.100	53.987	16,035
2022-06-20	58.400	58.400	53.100	53.600	52.517	101,348
2022-06-17	57.600	57.800	56.400	56.700	55.555	103,485
2022-06-16	59.800	59.800	58.100	58.100	56.927	91,079
2022-06-15	60.200	60.200	59.300	59.800	58.592	32,000
2022-06-14	59.600	60.300	59.200	60.200	58.984	43,167
2022-06-13	62.200	62.200	60.300	60.500	59.278	48,030
2022-06-10	61.000	61.100	61.000	61.000	59.768	24,000
2022-06-09	61.000	61.000	60.800	60.800	59.572	19,000
2022-06-08	60.000	61.000	60.000	61.000	59.768	9,415
2022-06-07	60.200	60.200	59.900	60.000	58.788	18,080
2022-06-06	60.800	60.800	60.100	60.100	58.886	12,002
2022-06-02	60.900	60.900	60.100	60.800	59.572	12,130
2022-06-01	60.000	60.500	59.900	60.500	59.278	30,150
2022-05-31	60.500	60.500	59.900	59.900	58.690	42,064
2022-05-30	61.000	61.000	60.100	60.500	59.278	43,000
2022-05-27	61.100	62.600	60.100	60.300	59.082	119,350
2022-05-26	59.600	60.100	59.000	60.000	58.788	65,000
2022-05-25	59.900	59.900	59.200	59.400	58.200	34,100

← NewerPage 18 of 21 · 1,222 trading daysOlder →

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.