Nextronics Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	66.500	67.900	66.300	66.300	64.961	193,251
2022-02-22	68.900	68.900	65.700	66.200	64.863	501,647
2022-02-21	66.000	72.000	66.000	69.100	67.704	1,175,899
2022-02-18	63.300	66.900	63.200	65.900	64.569	537,912
2022-02-17	63.800	64.000	63.200	63.200	61.924	98,022
2022-02-16	63.800	64.600	63.000	63.800	62.511	138,488
2022-02-15	63.000	63.600	62.900	62.900	61.630	34,050
2022-02-14	64.400	64.400	62.800	62.800	61.532	186,206
2022-02-11	63.600	67.000	63.300	64.400	63.099	464,553
2022-02-10	64.700	64.800	63.400	63.600	62.315	150,727
2022-02-09	62.800	64.300	62.800	63.800	62.511	218,183
2022-02-08	62.700	63.200	62.100	62.400	61.140	123,161
2022-02-07	62.000	63.400	61.800	62.700	61.434	181,025
2022-01-26	59.500	61.200	59.500	61.000	59.768	191,180
2022-01-25	61.100	62.400	59.200	59.200	58.004	271,774
2022-01-24	64.200	64.200	60.000	61.400	60.160	504,855
2022-01-21	63.800	64.900	63.500	64.300	63.001	526,453
2022-01-20	63.600	65.100	63.600	64.200	62.903	952,831
2022-01-19	62.900	64.200	62.200	63.600	62.315	465,407
2022-01-18	61.500	63.000	61.500	62.900	61.630	265,711
2022-01-17	61.400	62.000	60.500	61.600	60.356	178,470
2022-01-14	59.700	61.600	58.600	60.300	59.082	117,154
2022-01-13	58.900	61.000	58.600	59.900	58.690	148,475
2022-01-12	59.500	60.000	57.300	57.700	56.535	255,070
2022-01-11	59.500	60.500	59.000	59.000	57.808	197,217
2022-01-10	59.700	61.500	59.600	59.600	58.396	274,013
2022-01-07	63.000	63.400	59.100	59.700	58.494	398,886
2022-01-06	61.000	64.400	60.600	62.500	61.238	480,543
2022-01-05	63.100	63.100	61.100	61.100	59.866	341,500
2022-01-04	63.400	63.400	61.100	63.100	61.826	471,985
2022-01-03	63.500	65.300	63.100	63.400	62.119	597,242
2021-12-30	63.000	65.400	62.300	62.800	61.532	537,683
2021-12-29	64.800	67.300	62.300	63.400	62.119	1,096,113
2021-12-28	62.600	64.700	61.200	63.600	62.315	608,489
2021-12-27	62.000	65.900	61.100	61.400	60.160	1,667,719
2021-12-24	56.600	61.700	56.400	61.700	60.454	1,291,185
2021-12-23	58.400	59.600	56.000	56.100	54.967	317,798
2021-12-22	58.300	61.600	56.300	58.300	57.122	1,010,433
2021-12-21	53.400	57.800	53.000	57.800	56.633	522,009
2021-12-20	51.600	53.000	51.500	52.600	51.538	67,267
2021-12-17	52.700	52.700	52.000	52.200	51.146	99,100
2021-12-16	52.300	53.500	52.200	52.700	51.636	134,847
2021-12-15	52.100	52.300	51.500	52.200	51.146	29,000
2021-12-14	51.800	51.800	50.600	51.100	50.068	85,071
2021-12-13	52.700	52.700	51.700	52.300	51.244	108,185
2021-12-10	52.800	53.100	52.400	52.700	51.636	71,272
2021-12-09	52.800	53.000	52.100	52.600	51.538	67,557
2021-12-08	52.400	52.700	52.000	52.600	51.538	49,253
2021-12-07	53.400	53.400	52.200	52.400	51.342	85,120
2021-12-06	52.500	52.900	52.300	52.300	51.244	27,009
2021-12-03	52.200	52.300	52.200	52.200	51.146	15,000
2021-12-02	52.700	52.700	52.000	52.100	51.048	103,265
2021-12-01	53.800	53.800	51.900	52.200	51.146	111,000
2021-11-30	51.500	54.000	51.500	53.000	51.930	180,012
2021-11-29	50.500	51.300	50.200	51.300	50.264	47,000
2021-11-26	51.600	51.600	51.100	51.300	50.264	30,323
2021-11-25	52.000	52.000	51.700	51.800	50.754	17,223
2021-11-24	52.400	52.400	51.500	51.700	50.656	28,291
2021-11-23	52.300	52.900	51.400	51.400	50.362	24,125
2021-11-22	51.400	52.500	51.400	52.100	51.048	77,254

← NewerPage 20 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.