NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	50.200	51.500	50.200	50.400	50.400	642,000
2023-08-14	51.000	51.800	49.700	49.800	49.800	1,456,000
2023-08-11	52.400	53.700	51.800	51.800	51.800	1,400,000
2023-08-10	55.700	56.000	53.000	53.200	53.200	1,860,000
2023-08-09	56.100	57.000	55.900	56.500	56.500	896,000
2023-08-08	59.100	59.100	55.400	56.200	56.200	3,702,000
2023-08-07	59.300	60.800	57.900	60.000	60.000	1,666,000
2023-08-04	58.300	60.000	57.600	59.000	59.000	2,072,000
2023-08-03	59.900	59.900	59.900	59.900	59.900	0
2023-08-02	63.000	63.300	59.200	59.900	59.900	3,119,000
2023-08-01	64.100	64.900	61.800	62.300	62.300	2,599,000
2023-07-31	66.900	68.300	63.600	63.700	63.700	6,833,000
2023-07-28	67.800	68.000	65.800	67.100	67.100	5,015,000
2023-07-27	67.500	72.200	67.500	68.800	68.800	17,721,000
2023-07-26	70.500	70.500	64.200	67.000	67.000	14,115,000
2023-07-25	65.000	67.900	64.900	67.900	67.900	8,627,000
2023-07-24	57.100	61.900	56.100	61.800	61.800	6,398,000
2023-07-21	55.800	57.400	55.500	56.800	56.800	1,318,000
2023-07-20	57.600	58.000	56.200	57.000	57.000	2,452,000
2023-07-19	61.200	61.300	57.600	58.000	58.000	6,594,000
2023-07-18	58.600	62.100	57.200	61.200	61.200	11,105,000
2023-07-17	55.400	57.900	55.400	57.700	57.700	3,451,000
2023-07-14	54.500	55.900	53.900	55.800	55.800	1,801,000
2023-07-13	53.000	55.100	53.000	53.900	53.900	1,844,000
2023-07-12	52.300	52.500	51.700	52.400	52.400	837,000
2023-07-11	52.800	53.500	51.600	52.100	52.100	1,359,000
2023-07-10	52.800	53.400	50.600	52.600	52.600	3,170,000
2023-07-07	56.200	56.200	53.100	54.000	54.000	3,599,000
2023-07-06	56.000	57.500	55.500	56.200	56.200	6,176,000
2023-07-05	55.000	56.300	54.500	55.800	55.800	1,618,000
2023-07-04	55.600	56.100	54.300	55.000	55.000	2,145,000
2023-07-03	55.600	57.300	54.900	55.800	55.800	3,589,000
2023-06-30	56.000	56.200	54.500	55.300	55.300	2,897,000
2023-06-29	54.100	54.500	53.500	54.300	54.300	1,024,000
2023-06-28	54.900	55.400	53.900	53.900	53.900	1,499,000
2023-06-27	56.200	56.300	53.300	53.800	53.800	2,514,000
2023-06-26	57.100	57.300	55.300	55.800	55.800	2,483,000
2023-06-21	58.000	58.500	56.000	57.500	57.500	4,575,000
2023-06-20	54.000	59.600	54.000	58.000	58.000	6,931,000
2023-06-19	53.300	55.200	52.500	55.000	55.000	3,474,000
2023-06-16	52.600	56.900	52.600	53.300	53.300	6,092,000
2023-06-15	53.000	53.100	49.650	51.900	51.900	4,275,000
2023-06-14	51.700	54.500	51.400	53.000	53.000	5,291,000
2023-06-13	51.600	52.800	50.800	51.600	51.600	3,503,000
2023-06-12	53.500	53.500	50.300	51.600	51.600	6,689,000
2023-06-09	48.050	52.600	48.000	52.600	52.600	9,947,000
2023-06-08	48.100	49.400	47.400	47.850	47.850	5,060,000
2023-06-07	48.700	48.700	47.150	47.600	47.600	5,768,000
2023-06-06	47.750	47.950	45.450	47.950	47.950	3,874,000
2023-06-05	46.450	48.250	46.400	48.200	48.200	5,152,000
2023-06-02	44.350	45.250	44.250	45.100	45.100	1,861,000
2023-06-01	43.100	44.300	42.700	44.050	44.050	1,645,000
2023-05-31	42.650	43.300	42.300	42.900	42.900	736,000
2023-05-30	42.300	43.500	41.850	42.750	42.750	1,707,000
2023-05-29	40.800	42.200	40.500	42.200	42.200	1,294,000
2023-05-26	41.700	41.800	40.000	40.200	40.200	1,414,000
2023-05-25	41.750	41.750	41.100	41.550	41.550	592,000
2023-05-24	41.600	41.650	41.050	41.300	41.300	568,000
2023-05-23	41.300	41.600	40.850	41.500	41.500	458,000
2023-05-22	40.800	41.300	40.700	41.100	41.100	537,000

← NewerPage 14 of 21 · 1,227 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.