NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	39.050	39.250	38.200	39.000	39.000	8,761,000
2023-02-15	35.300	38.850	35.100	38.850	38.850	5,168,000
2023-02-14	35.600	35.850	34.950	35.350	35.350	852,000
2023-02-13	33.750	35.750	33.750	35.400	35.400	1,483,000
2023-02-10	35.900	36.000	33.700	33.700	33.700	1,457,000
2023-02-09	34.650	36.250	34.650	35.550	35.550	1,792,000
2023-02-08	34.850	35.150	34.200	34.600	34.600	1,222,000
2023-02-07	34.350	34.800	34.200	34.800	34.800	630,000
2023-02-06	34.200	34.900	33.800	34.200	34.200	1,334,000
2023-02-03	33.000	34.200	32.600	34.000	34.000	1,427,000
2023-02-02	32.400	32.950	32.000	32.800	32.800	1,191,000
2023-02-01	32.650	32.950	32.000	32.250	32.250	683,000
2023-01-31	32.350	32.700	32.250	32.500	32.500	475,000
2023-01-30	32.100	32.450	31.850	32.250	32.250	640,000
2023-01-17	31.750	31.850	31.350	31.850	31.850	308,000
2023-01-16	31.450	31.700	31.100	31.550	31.550	376,000
2023-01-13	32.500	32.750	31.200	31.200	31.200	858,000
2023-01-12	32.900	32.900	32.500	32.600	32.600	474,000
2023-01-11	32.750	33.300	32.650	32.750	32.750	432,000
2023-01-10	33.300	33.500	32.850	32.950	32.950	782,000
2023-01-09	33.750	33.750	32.300	33.200	33.200	1,321,000
2023-01-06	33.900	34.100	33.650	33.900	33.900	603,000
2023-01-05	35.350	35.350	33.900	33.900	33.900	943,000
2023-01-04	33.750	35.500	33.700	34.850	34.850	1,830,000
2023-01-03	32.850	33.300	32.550	33.200	33.200	396,000
2022-12-30	33.250	33.550	32.750	32.750	32.750	442,000
2022-12-29	32.600	33.000	32.200	32.950	32.950	420,000
2022-12-28	34.300	34.750	32.500	32.750	32.750	1,835,000
2022-12-27	34.950	35.500	34.300	34.300	34.300	901,000
2022-12-26	35.550	35.800	34.550	34.600	34.600	1,123,000
2022-12-23	35.200	35.650	34.600	35.150	35.150	1,190,000
2022-12-22	36.900	36.900	35.200	35.800	35.800	4,607,000
2022-12-21	33.550	36.300	33.500	36.300	36.300	4,212,000
2022-12-20	34.200	34.700	32.950	33.000	33.000	1,241,000
2022-12-19	33.900	34.800	33.700	34.200	34.200	1,211,000
2022-12-16	34.000	34.250	33.250	33.650	33.650	1,763,000
2022-12-15	35.250	36.250	34.350	34.650	34.650	2,366,000
2022-12-14	35.100	35.450	34.250	35.150	35.150	8,942,000
2022-12-13	32.600	34.950	32.600	34.950	34.950	7,507,000
2022-12-12	31.400	31.950	30.950	31.800	31.800	600,000
2022-12-09	31.750	31.900	31.050	31.100	31.100	288,000
2022-12-08	31.400	31.500	30.950	31.500	31.500	408,000
2022-12-07	30.850	31.250	30.450	31.000	31.000	350,000
2022-12-06	31.500	32.250	31.050	31.050	31.050	675,000
2022-12-05	30.900	31.650	30.650	31.200	31.200	557,000
2022-12-02	30.900	30.900	30.550	30.700	30.700	165,000
2022-12-01	31.000	31.000	30.650	30.750	30.750	392,000
2022-11-30	30.650	30.800	30.400	30.700	30.700	263,000
2022-11-29	30.200	30.550	29.900	30.300	30.300	251,000
2022-11-28	30.400	30.450	30.100	30.250	30.250	155,000
2022-11-25	30.750	30.800	30.300	30.300	30.300	286,000
2022-11-24	31.050	31.100	30.450	30.500	30.500	365,000
2022-11-23	30.450	30.800	30.400	30.800	30.800	219,000
2022-11-22	30.400	30.800	30.100	30.350	30.350	250,000
2022-11-21	31.000	31.150	30.200	30.450	30.450	448,000
2022-11-18	30.400	30.950	30.250	30.300	30.300	597,000
2022-11-17	29.200	30.550	29.200	30.300	30.300	859,000
2022-11-16	29.900	29.900	28.900	29.150	29.150	573,000
2022-11-15	29.500	29.850	29.200	29.650	29.650	820,000
2022-11-14	28.600	29.400	28.500	28.900	28.900	838,000

← NewerPage 16 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.