Nextronics Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	60.800	60.800	59.300	59.700	58.494	61,400
2022-05-23	62.000	62.000	59.100	61.400	60.160	90,060
2022-05-20	62.000	62.300	62.000	62.100	60.846	5,310
2022-05-19	62.000	62.400	62.000	62.400	61.140	3,050
2022-05-18	62.600	63.800	61.800	62.400	61.140	40,000
2022-05-17	62.400	62.800	62.200	62.800	61.532	14,000
2022-05-16	64.000	64.000	61.700	61.800	60.552	34,000
2022-05-13	62.000	62.300	61.400	61.900	60.650	32,028
2022-05-12	63.500	63.600	61.600	62.200	60.944	68,000
2022-05-11	64.900	64.900	62.800	63.600	62.315	83,119
2022-05-10	63.000	64.200	62.100	64.200	62.903	44,366
2022-05-09	64.500	64.500	62.600	63.400	62.119	51,333
2022-05-06	64.000	65.000	63.000	63.600	62.315	169,133
2022-05-05	62.500	63.500	62.500	62.500	61.238	49,167
2022-05-04	63.000	63.000	62.400	62.500	61.238	25,298
2022-05-03	62.200	62.700	62.000	62.300	61.042	38,020
2022-04-29	62.900	62.900	61.800	62.200	60.944	22,020
2022-04-28	61.000	61.500	61.000	61.300	60.062	9,182
2022-04-27	60.100	61.200	59.100	61.200	59.964	75,020
2022-04-26	62.100	62.200	61.300	61.500	60.258	50,170
2022-04-25	62.800	62.800	61.200	61.800	60.552	127,410
2022-04-22	63.500	63.500	62.700	62.900	61.630	24,002
2022-04-21	63.600	63.700	63.100	63.500	62.217	29,980
2022-04-20	62.700	64.100	62.700	63.700	62.413	116,055
2022-04-19	62.500	62.900	62.500	62.900	61.630	19,000
2022-04-18	62.300	62.600	62.000	62.500	61.238	42,200
2022-04-15	62.500	62.700	61.500	62.700	61.434	78,180
2022-04-14	63.100	63.500	62.500	62.700	61.434	48,040
2022-04-13	62.600	63.700	62.500	63.300	62.021	61,091
2022-04-12	64.300	64.300	62.300	62.800	61.532	54,000
2022-04-11	64.600	65.200	62.200	62.500	61.238	125,056
2022-04-08	64.100	64.900	63.800	64.300	63.001	58,450
2022-04-07	66.700	66.700	63.200	63.800	62.511	171,379
2022-04-06	66.000	66.600	66.000	66.300	64.961	117,104
2022-04-01	66.000	66.500	65.900	66.000	64.667	34,009
2022-03-31	66.200	66.300	66.000	66.000	64.667	54,668
2022-03-30	66.000	66.900	66.000	66.100	64.765	190,512
2022-03-29	65.600	66.200	65.300	65.500	64.177	167,062
2022-03-28	64.100	65.400	63.600	65.300	63.981	74,320
2022-03-25	64.900	65.600	64.900	65.400	64.079	118,039
2022-03-24	64.900	65.500	64.200	64.800	63.491	85,817
2022-03-23	64.000	64.900	64.000	64.900	63.589	128,801
2022-03-22	62.800	63.900	62.800	63.800	62.511	49,546
2022-03-21	62.600	63.200	62.000	62.800	61.532	71,015
2022-03-18	62.500	62.700	62.000	62.400	61.140	32,020
2022-03-17	61.800	62.500	61.600	62.300	61.042	32,029
2022-03-16	62.000	62.400	61.300	61.400	60.160	32,040
2022-03-15	62.500	62.600	61.100	61.300	60.062	180,784
2022-03-14	63.100	64.600	62.700	62.800	61.532	133,221
2022-03-11	64.000	64.700	63.000	63.100	61.826	90,213
2022-03-10	63.400	64.500	63.400	63.400	62.119	107,250
2022-03-09	61.600	62.600	61.600	62.000	60.748	84,040
2022-03-08	61.700	62.500	60.600	61.000	59.768	178,623
2022-03-07	64.600	64.600	61.000	61.700	60.454	333,565
2022-03-04	66.000	67.800	64.000	65.100	63.785	300,341
2022-03-03	66.000	66.100	65.000	65.400	64.079	86,050
2022-03-02	65.300	66.000	65.200	65.600	64.275	69,575
2022-03-01	65.800	66.300	65.600	65.900	64.569	78,457
2022-02-25	65.100	66.200	64.600	65.100	63.785	154,082
2022-02-24	65.800	66.700	63.300	64.200	62.903	276,501

← NewerPage 19 of 21 · 1,227 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.