NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	40.900	41.250	40.250	40.550	40.550	663,000
2023-05-18	40.600	41.000	40.250	40.900	40.900	1,005,000
2023-05-17	40.200	40.550	39.700	40.250	40.250	695,000
2023-05-16	39.750	40.200	39.050	39.900	39.900	814,000
2023-05-15	39.150	40.650	39.050	39.600	39.600	1,720,000
2023-05-12	37.650	39.300	37.600	38.850	38.850	1,299,000
2023-05-11	37.800	38.150	37.000	37.600	37.600	1,298,000
2023-05-10	35.800	36.750	35.600	36.600	36.600	624,000
2023-05-09	39.000	39.000	35.350	35.400	35.400	2,953,000
2023-05-08	39.000	39.400	38.500	39.250	39.250	447,000
2023-05-05	38.800	39.200	38.700	38.750	38.750	312,000
2023-05-04	38.700	38.700	38.150	38.500	38.500	261,000
2023-05-03	39.400	39.400	38.500	38.700	38.700	416,000
2023-05-02	39.200	39.700	38.900	39.400	39.400	298,000
2023-04-28	38.950	39.200	38.650	39.100	39.100	287,000
2023-04-27	38.650	38.950	37.900	38.500	38.500	384,000
2023-04-26	38.400	38.800	37.850	38.550	38.550	629,000
2023-04-25	40.000	40.200	38.500	38.600	38.600	949,000
2023-04-24	40.100	40.400	39.700	40.000	40.000	476,000
2023-04-21	41.300	41.700	39.850	40.050	40.050	1,184,000
2023-04-20	43.150	43.500	41.250	41.300	41.300	1,387,000
2023-04-19	43.850	44.200	43.100	43.100	43.100	815,000
2023-04-18	43.200	44.100	42.800	43.850	43.850	1,205,000
2023-04-17	42.500	43.300	42.350	43.050	43.050	663,000
2023-04-14	42.350	42.400	41.900	42.350	42.350	471,000
2023-04-13	42.300	42.600	41.600	42.000	42.000	834,000
2023-04-12	42.200	42.550	41.450	42.200	42.200	1,334,000
2023-04-11	44.850	44.850	41.900	41.950	41.950	3,762,000
2023-04-10	45.050	45.450	44.800	45.350	45.350	694,000
2023-04-07	45.750	45.750	44.750	44.750	44.750	1,179,000
2023-04-06	44.950	45.500	44.600	45.450	45.450	647,000
2023-03-31	44.800	45.200	44.300	45.200	45.200	1,153,000
2023-03-30	44.650	44.750	44.100	44.650	44.650	860,000
2023-03-29	44.600	45.400	44.100	44.200	44.200	1,661,000
2023-03-28	45.000	46.200	44.100	44.950	44.950	3,621,000
2023-03-27	45.550	45.550	44.200	44.550	44.550	2,098,000
2023-03-24	47.000	48.850	45.000	45.000	45.000	11,445,000
2023-03-23	43.000	46.350	42.950	46.350	46.350	7,781,000
2023-03-22	42.200	42.400	41.900	42.150	42.150	815,000
2023-03-21	41.800	42.350	41.450	41.750	41.750	908,000
2023-03-20	41.500	41.750	40.300	41.450	41.450	715,000
2023-03-17	40.000	41.300	40.000	40.900	40.900	911,000
2023-03-16	41.000	41.000	39.450	39.500	39.500	1,231,000
2023-03-15	40.400	41.500	40.200	41.050	41.050	972,000
2023-03-14	40.550	40.550	39.850	39.950	39.950	585,000
2023-03-13	40.100	40.750	39.450	40.400	40.400	1,061,000
2023-03-10	41.000	41.400	40.000	40.300	40.300	1,216,000
2023-03-09	43.850	43.850	41.000	41.000	41.000	2,623,000
2023-03-08	42.300	43.550	42.150	43.150	43.150	1,475,000
2023-03-07	42.650	43.450	42.300	42.300	42.300	1,893,000
2023-03-06	42.700	42.800	41.750	42.150	42.150	1,834,000
2023-03-03	41.000	42.750	40.950	42.150	42.150	2,798,000
2023-03-02	40.500	41.850	40.400	40.800	40.800	2,109,000
2023-03-01	40.400	41.000	40.000	40.100	40.100	1,251,000
2023-02-24	41.500	42.200	40.400	40.400	40.400	2,696,000
2023-02-23	39.800	42.600	39.800	41.700	41.700	7,644,000
2023-02-22	38.500	39.400	38.150	39.300	39.300	2,091,000
2023-02-21	38.100	39.600	38.050	39.000	39.000	3,463,000
2023-02-20	38.450	38.900	37.700	37.850	37.850	3,002,000
2023-02-17	38.350	38.850	38.300	38.600	38.600	1,752,000

← NewerPage 15 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.