NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	45.350	45.950	40.800	42.300	42.300	2,487,000
2024-08-05	47.900	47.900	45.300	45.300	45.300	930,000
2024-08-02	51.300	52.200	50.200	50.300	50.300	1,100,000
2024-08-01	51.300	53.900	51.100	52.900	52.900	1,963,000
2024-07-31	50.500	51.200	50.000	50.200	50.200	445,000
2024-07-30	49.500	50.900	48.850	50.800	50.800	1,195,000
2024-07-29	55.700	55.700	50.300	50.300	50.300	1,583,000
2024-07-26	54.000	54.500	53.000	54.100	54.100	1,016,000
2024-07-25	55.500	55.500	55.500	55.500	55.500	0
2024-07-24	55.500	55.500	55.500	55.500	55.500	0
2024-07-23	56.200	57.300	55.300	55.500	55.500	725,000
2024-07-22	56.500	57.000	55.000	55.400	55.400	1,254,000
2024-07-19	58.800	59.400	57.000	57.000	57.000	1,498,000
2024-07-18	60.300	60.300	58.000	58.700	58.700	2,141,000
2024-07-17	61.600	62.900	61.100	61.100	61.100	1,479,000
2024-07-16	62.000	63.800	61.500	61.500	61.500	2,024,000
2024-07-15	63.700	64.200	61.500	61.500	61.500	2,729,000
2024-07-12	66.100	66.500	63.200	63.300	63.300	6,195,000
2024-07-11	66.000	67.000	65.200	66.500	66.500	6,235,000
2024-07-10	63.500	66.300	62.200	65.800	65.800	6,665,000
2024-07-09	63.500	64.400	60.400	64.100	64.100	6,540,000
2024-07-08	66.000	67.000	62.100	62.500	62.500	7,335,000
2024-07-05	63.600	68.900	61.700	65.600	65.600	21,896,000
2024-07-04	59.400	64.000	59.200	63.600	63.600	13,957,000
2024-07-03	58.700	59.500	58.300	59.000	59.000	2,506,000
2024-07-02	58.500	58.600	57.300	58.100	58.100	1,646,000
2024-07-01	58.500	59.500	57.900	58.600	58.600	4,507,000
2024-06-28	56.000	59.700	55.900	58.000	58.000	7,038,000
2024-06-27	57.000	57.200	55.400	55.400	55.400	1,503,000
2024-06-26	56.700	57.500	56.400	56.400	56.400	1,773,000
2024-06-25	56.300	56.900	55.100	56.300	56.300	1,358,000
2024-06-24	56.500	57.000	55.500	56.000	56.000	2,438,000
2024-06-21	55.300	55.800	55.100	55.700	55.700	1,004,000
2024-06-20	54.800	56.000	54.700	55.800	55.800	2,561,000
2024-06-19	54.300	54.600	53.400	53.700	53.700	1,318,000
2024-06-18	55.000	55.400	54.000	54.100	54.100	1,130,000
2024-06-17	54.800	55.900	54.300	54.800	54.800	2,463,000
2024-06-14	54.300	54.600	53.600	54.500	54.500	1,052,000
2024-06-13	54.100	54.300	53.300	53.700	53.700	1,206,000
2024-06-12	52.300	54.000	52.200	53.500	53.500	1,360,000
2024-06-11	54.700	54.700	52.200	52.300	52.300	2,197,000
2024-06-07	54.500	55.500	54.500	54.700	54.700	2,024,000
2024-06-06	56.800	57.200	54.400	54.900	54.900	3,797,000
2024-06-05	60.700	62.000	55.500	55.800	55.800	7,629,000
2024-06-04	61.200	64.900	59.200	60.100	60.100	33,193,000
2024-06-03	59.000	59.000	57.500	59.000	59.000	6,452,000
2024-05-31	54.300	55.500	53.500	53.700	53.700	1,781,000
2024-05-30	57.000	57.000	54.000	54.100	54.100	3,318,000
2024-05-29	56.500	59.800	55.700	57.500	57.500	10,275,000
2024-05-28	55.600	55.800	53.800	55.500	55.500	3,909,000
2024-05-27	52.000	55.500	51.600	54.500	54.500	5,769,000
2024-05-24	51.100	52.400	50.500	51.600	51.600	1,332,000
2024-05-23	53.300	54.200	51.000	51.100	51.100	2,595,000
2024-05-22	53.400	54.600	52.300	53.200	53.200	5,110,000
2024-05-21	51.300	53.100	50.500	53.000	53.000	2,853,000
2024-05-20	51.300	51.900	50.500	50.900	50.900	1,002,000
2024-05-17	50.400	51.200	50.300	51.000	51.000	1,395,000
2024-05-16	52.000	52.100	50.200	50.500	50.500	2,346,000
2024-05-15	51.400	53.000	50.800	51.800	51.800	4,895,000
2024-05-14	51.200	51.900	49.900	51.000	51.000	3,835,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.4000 TWD
2025-09-08	0.6000 TWD
2024-09-25	1.2000 TWD
2023-09-25	3.0000 TWD
2022-08-25	1.0000 TWD
2021-09-28	0.8000 TWD
2020-09-09	0.8000 TWD
2019-09-05	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.