NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	46.500	47.350	46.500	47.350	47.350	307,000
2024-02-01	46.950	47.200	46.500	46.500	46.500	275,000
2024-01-31	47.500	47.500	46.600	46.900	46.900	228,000
2024-01-30	47.100	47.500	46.200	47.300	47.300	343,000
2024-01-29	45.100	46.650	45.100	46.450	46.450	378,000
2024-01-26	46.650	46.650	44.850	45.250	45.250	281,000
2024-01-25	46.300	46.300	45.750	45.850	45.850	127,000
2024-01-24	45.500	46.550	45.500	46.200	46.200	132,000
2024-01-23	46.050	46.350	44.900	45.650	45.650	268,000
2024-01-22	45.500	46.950	45.350	45.950	45.950	148,000
2024-01-19	45.100	45.500	44.700	45.500	45.500	192,000
2024-01-18	45.250	45.350	44.550	44.800	44.800	298,000
2024-01-17	46.050	46.200	45.050	45.050	45.050	542,000
2024-01-16	46.400	46.700	46.100	46.100	46.100	115,000
2024-01-15	46.100	47.000	46.100	46.300	46.300	234,925
2024-01-12	46.050	47.100	45.900	45.900	45.900	182,000
2024-01-11	45.800	46.600	45.800	46.400	46.400	120,000
2024-01-10	46.400	46.450	45.750	45.800	45.800	309,000
2024-01-09	48.000	48.000	46.000	46.300	46.300	352,000
2024-01-08	47.500	48.000	47.200	47.200	47.200	260,000
2024-01-05	46.850	47.900	46.850	47.700	47.700	322,000
2024-01-04	47.950	48.000	46.750	46.750	46.750	378,000
2024-01-03	47.900	47.950	47.450	47.450	47.450	496,000
2024-01-02	48.050	48.500	47.700	48.200	48.200	372,000
2023-12-29	48.100	48.200	47.700	48.050	48.050	323,000
2023-12-28	47.700	48.300	47.700	47.800	47.800	348,000
2023-12-27	47.500	48.200	47.250	47.450	47.450	421,000
2023-12-26	46.900	47.850	46.850	47.300	47.300	360,000
2023-12-25	46.700	47.000	46.650	46.900	46.900	172,000
2023-12-22	46.500	47.100	46.350	46.350	46.350	236,000
2023-12-21	46.350	46.650	46.200	46.500	46.500	150,000
2023-12-20	46.900	46.900	46.550	46.650	46.650	114,000
2023-12-19	46.950	47.000	46.150	46.650	46.650	361,000
2023-12-18	47.150	47.800	46.900	46.950	46.950	221,000
2023-12-15	47.900	47.900	47.100	47.100	47.100	194,000
2023-12-14	47.550	48.100	47.350	47.600	47.600	235,000
2023-12-13	47.350	48.150	47.350	47.500	47.500	309,000
2023-12-12	47.950	48.100	47.150	47.400	47.400	289,000
2023-12-11	47.400	48.200	47.100	47.900	47.900	402,000
2023-12-08	48.750	48.750	45.850	47.100	47.100	735,000
2023-12-07	48.500	49.150	48.500	48.500	48.500	383,000
2023-12-06	48.100	48.800	48.100	48.400	48.400	374,000
2023-12-05	48.550	48.550	47.750	47.950	47.950	220,000
2023-12-04	48.950	48.950	48.100	48.150	48.150	321,000
2023-12-01	48.400	48.500	48.100	48.400	48.400	319,000
2023-11-30	48.200	48.550	47.500	48.300	48.300	667,000
2023-11-29	47.000	47.500	46.800	47.500	47.500	300,000
2023-11-28	46.800	46.850	46.200	46.700	46.700	245,000
2023-11-27	47.650	47.800	45.850	46.050	46.050	359,000
2023-11-24	48.100	48.100	47.000	47.300	47.300	325,000
2023-11-23	47.750	48.400	47.100	47.450	47.450	671,000
2023-11-22	46.100	48.300	45.800	47.550	47.550	1,227,000
2023-11-21	46.550	46.600	45.700	46.000	46.000	481,000
2023-11-20	46.200	46.550	45.650	46.200	46.200	663,000
2023-11-17	45.700	46.200	45.050	46.200	46.200	640,000
2023-11-16	45.300	46.000	44.900	45.250	45.250	966,000
2023-11-15	44.850	46.850	44.800	45.700	45.700	2,393,000
2023-11-14	43.100	44.500	42.100	43.650	43.650	1,106,000
2023-11-13	40.500	43.100	40.000	42.750	42.750	761,000
2023-11-10	40.100	40.700	40.100	40.100	40.100	216,000

← NewerPage 12 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.