NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	54.000	54.000	49.850	50.400	50.400	4,325,000
2024-05-10	56.000	57.200	53.700	53.900	53.900	5,603,000
2024-05-09	55.800	58.100	53.900	55.000	55.000	5,813,000
2024-05-08	56.900	62.500	55.800	55.800	55.800	25,757,000
2024-05-07	54.000	59.400	53.400	57.700	57.700	15,272,000
2024-05-06	55.600	56.000	53.200	54.000	54.000	2,359,000
2024-05-03	54.900	57.800	54.000	54.400	54.400	6,070,000
2024-05-02	53.100	54.600	52.100	53.900	53.900	4,423,000
2024-04-30	52.000	54.000	51.300	52.500	52.500	3,533,000
2024-04-29	54.900	55.000	52.000	52.400	52.400	4,694,000
2024-04-26	50.400	54.900	49.700	53.800	53.800	11,107,000
2024-04-25	49.900	52.000	49.050	49.950	49.950	4,818,000
2024-04-24	44.300	48.100	44.300	48.050	48.050	1,246,000
2024-04-23	44.050	44.700	43.750	43.800	43.800	290,000
2024-04-22	44.950	45.000	43.500	43.600	43.600	323,000
2024-04-19	46.600	47.800	43.100	44.350	44.350	1,253,000
2024-04-18	48.050	48.600	47.000	47.000	47.000	840,000
2024-04-17	48.700	49.450	48.500	48.600	48.600	351,000
2024-04-16	49.850	49.850	47.750	47.800	47.800	775,000
2024-04-15	51.400	51.800	50.400	50.400	50.400	597,000
2024-04-12	51.200	52.400	50.400	51.400	51.400	959,000
2024-04-11	50.600	51.300	50.300	50.700	50.700	551,000
2024-04-10	51.200	52.200	51.000	51.100	51.100	777,000
2024-04-09	52.600	53.000	51.000	51.200	51.200	1,937,000
2024-04-08	49.950	54.000	49.950	53.600	53.600	4,417,000
2024-04-03	49.500	49.800	48.900	49.200	49.200	374,000
2024-04-02	49.400	49.750	49.250	49.550	49.550	443,000
2024-04-01	49.450	50.600	49.100	49.400	49.400	668,000
2024-03-29	50.800	51.000	49.350	49.350	49.350	767,000
2024-03-28	51.400	52.400	50.600	50.600	50.600	1,106,000
2024-03-27	50.600	51.500	50.500	50.800	50.800	787,000
2024-03-26	52.700	52.700	49.900	50.600	50.600	1,883,000
2024-03-25	51.100	51.100	51.100	51.100	51.100	4,930,806
2024-03-22	51.800	52.100	50.300	51.100	51.100	1,977,000
2024-03-21	54.800	55.400	51.300	51.800	51.800	5,530,000
2024-03-20	50.500	50.500	50.500	50.500	50.500	15,347,368
2024-03-19	48.500	51.900	45.700	50.500	50.500	7,086,000
2024-03-18	42.950	42.950	42.950	42.950	42.950	767,398
2024-03-15	43.800	44.300	42.450	42.950	42.950	345,000
2024-03-14	44.000	44.350	43.800	43.850	43.850	152,000
2024-03-13	45.400	45.400	45.400	45.400	45.400	307,620
2024-03-12	44.750	45.650	44.750	45.400	45.400	158,000
2024-03-11	44.200	45.000	44.200	44.300	44.300	346,000
2024-03-08	46.400	46.600	44.300	44.950	44.950	648,000
2024-03-07	48.150	48.200	46.500	46.500	46.500	578,000
2024-03-06	49.000	49.000	48.050	48.150	48.150	289,000
2024-03-05	47.750	48.850	47.650	48.650	48.650	597,000
2024-03-04	48.500	48.500	47.350	47.400	47.400	259,000
2024-03-01	48.800	48.800	47.800	47.900	47.900	309,000
2024-02-29	48.150	48.700	47.900	48.500	48.500	392,000
2024-02-27	47.950	48.200	46.800	48.100	48.100	389,000
2024-02-26	48.450	48.650	47.800	47.850	47.850	366,000
2024-02-23	48.150	49.250	48.150	48.250	48.250	581,000
2024-02-22	48.150	48.400	47.750	48.050	48.050	230,000
2024-02-21	47.950	48.350	47.900	48.100	48.100	300,000
2024-02-20	48.200	48.650	47.400	47.950	47.950	411,000
2024-02-19	47.300	48.250	47.300	48.150	48.150	511,000
2024-02-16	46.150	47.300	46.150	47.300	47.300	373,000
2024-02-15	47.000	47.250	45.900	46.100	46.100	357,000
2024-02-05	47.700	48.800	46.600	46.600	46.600	429,000

← NewerPage 11 of 21 · 1,226 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.