NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	40.750	40.750	40.050	40.200	40.200	260,000
2023-11-08	41.600	41.650	40.150	40.800	40.800	483,000
2023-11-07	42.100	43.000	41.950	42.750	42.750	226,000
2023-11-06	42.000	42.600	42.000	42.250	42.250	134,000
2023-11-03	41.600	42.150	41.600	42.000	42.000	157,000
2023-11-02	40.600	41.550	40.600	41.350	41.350	167,000
2023-11-01	41.200	41.200	40.200	40.400	40.400	107,000
2023-10-31	41.350	42.100	40.500	40.500	40.500	255,000
2023-10-30	41.350	41.600	41.150	41.250	41.250	151,000
2023-10-27	42.200	42.400	40.950	41.350	41.350	251,000
2023-10-26	42.200	42.300	41.700	42.000	42.000	243,000
2023-10-25	42.150	42.800	42.150	42.750	42.750	159,000
2023-10-24	41.150	42.300	40.850	42.150	42.150	245,000
2023-10-23	41.000	42.150	41.000	41.150	41.150	315,000
2023-10-20	41.600	43.000	40.300	41.300	41.300	329,000
2023-10-19	41.900	42.100	41.100	41.550	41.550	400,000
2023-10-18	42.700	42.700	41.550	42.000	42.000	319,000
2023-10-17	43.600	43.600	42.600	42.700	42.700	310,000
2023-10-16	45.000	45.100	42.900	43.150	43.150	439,000
2023-10-13	46.100	46.500	45.000	45.000	45.000	419,000
2023-10-12	44.300	45.850	44.200	45.850	45.850	285,000
2023-10-11	48.000	48.000	44.300	44.300	44.300	714,000
2023-10-06	47.950	48.050	47.050	47.150	47.150	271,000
2023-10-05	47.500	47.800	47.450	47.700	47.700	194,000
2023-10-04	48.700	48.700	47.100	47.250	47.250	506,000
2023-10-03	48.400	49.050	48.050	48.600	48.600	433,000
2023-10-02	48.100	48.600	47.850	48.450	48.450	474,000
2023-09-28	47.000	48.300	46.850	47.650	47.650	538,000
2023-09-27	47.150	47.200	46.600	46.900	46.900	234,000
2023-09-26	47.600	47.600	46.800	47.150	47.150	354,000
2023-09-25	47.800	48.050	47.000	47.050	47.050	823,000
2023-09-22	50.000	51.000	49.250	50.700	47.700	1,064,000
2023-09-21	51.200	51.200	49.750	50.000	47.041	570,000
2023-09-20	49.500	51.900	49.500	50.500	47.512	854,000
2023-09-19	49.700	50.300	49.200	49.450	46.524	604,000
2023-09-18	49.850	50.100	49.350	49.700	46.759	640,000
2023-09-15	50.400	50.400	49.700	49.850	49.850	505,000
2023-09-14	49.600	50.600	49.500	50.200	50.200	403,000
2023-09-13	49.850	49.950	49.350	49.450	49.450	295,000
2023-09-12	49.250	49.900	49.250	49.500	49.500	289,000
2023-09-11	49.900	50.100	49.050	49.150	49.150	709,000
2023-09-08	50.500	50.800	50.000	50.200	50.200	383,000
2023-09-07	51.500	52.100	50.500	50.800	50.800	591,000
2023-09-06	51.700	52.100	51.600	51.600	51.600	519,000
2023-09-05	50.400	51.500	50.300	51.500	51.500	505,000
2023-09-04	51.000	51.000	50.100	50.400	50.400	435,000
2023-09-01	50.700	51.500	50.200	50.900	50.900	690,000
2023-08-31	50.300	50.400	49.650	50.200	50.200	408,000
2023-08-30	50.600	50.700	50.100	50.200	50.200	510,000
2023-08-29	50.100	50.200	49.650	50.200	50.200	473,000
2023-08-28	51.300	51.400	49.500	49.750	49.750	1,117,000
2023-08-25	52.100	52.400	51.100	51.100	51.100	1,690,000
2023-08-24	53.200	56.400	52.400	53.000	53.000	5,403,000
2023-08-23	49.750	52.500	49.650	52.400	52.400	1,310,000
2023-08-22	51.300	51.500	49.650	49.650	49.650	875,000
2023-08-21	49.800	51.400	49.800	50.700	50.700	966,000
2023-08-18	50.700	51.500	49.250	49.400	49.400	1,325,000
2023-08-17	49.200	52.100	48.550	51.600	51.600	2,026,000
2023-08-16	49.750	50.000	48.500	49.500	49.500	999,000
2023-08-15	50.200	51.500	50.200	50.400	50.400	642,000

← NewerPage 13 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.