NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28.800	28.800	28.000	28.050	28.050	383,000
2022-11-10	28.350	28.500	28.100	28.250	28.250	168,000
2022-11-09	28.250	28.600	28.000	28.400	28.400	550,000
2022-11-08	28.300	28.500	28.000	28.000	28.000	292,000
2022-11-07	28.250	28.350	27.950	28.200	28.200	384,000
2022-11-04	28.350	28.600	27.550	28.150	28.150	851,000
2022-11-03	28.000	28.700	27.900	28.350	28.350	1,901,000
2022-11-02	26.900	27.350	26.900	27.350	27.350	233,000
2022-11-01	25.850	26.900	25.850	26.850	26.850	267,000
2022-10-31	25.500	25.850	25.400	25.850	25.850	198,000
2022-10-28	26.150	26.150	25.200	25.350	25.350	235,000
2022-10-27	25.400	26.400	25.400	26.200	26.200	223,000
2022-10-26	25.400	25.450	25.050	25.250	25.250	264,000
2022-10-25	25.700	25.700	25.250	25.350	25.350	166,000
2022-10-24	25.500	26.000	25.500	25.650	25.650	167,000
2022-10-21	25.350	25.350	25.050	25.100	25.100	231,000
2022-10-20	26.000	26.000	25.050	25.200	25.200	327,000
2022-10-19	26.550	26.600	25.850	26.050	26.050	224,000
2022-10-18	26.250	26.550	26.050	26.500	26.500	299,000
2022-10-17	25.600	25.950	25.100	25.950	25.950	308,000
2022-10-14	25.800	26.150	25.700	25.900	25.900	327,000
2022-10-13	26.700	26.750	24.900	25.100	25.100	955,000
2022-10-12	26.400	26.900	26.200	26.700	26.700	387,000
2022-10-11	27.500	27.500	26.100	26.250	26.250	932,000
2022-10-07	27.550	27.550	27.050	27.200	27.200	198,000
2022-10-06	27.850	27.850	27.450	27.450	27.450	194,000
2022-10-05	28.000	28.350	27.700	27.850	27.850	360,000
2022-10-04	27.700	28.150	27.500	27.950	27.950	354,000
2022-10-03	27.500	27.700	27.250	27.250	27.250	326,000
2022-09-30	27.800	27.950	27.050	27.850	27.850	390,000
2022-09-29	27.100	28.100	27.100	27.800	27.800	784,000
2022-09-28	28.350	28.350	26.700	26.700	26.700	921,000
2022-09-27	28.250	28.350	27.700	28.250	28.250	746,000
2022-09-26	29.750	29.800	28.050	28.250	28.250	806,000
2022-09-23	30.500	30.500	29.450	29.750	29.750	804,000
2022-09-22	29.900	30.350	29.350	30.300	30.300	668,000
2022-09-21	29.300	30.700	29.300	30.200	30.200	1,294,000
2022-09-20	29.200	29.400	29.150	29.300	29.300	259,000
2022-09-19	30.350	30.350	29.050	29.050	29.050	764,000
2022-09-16	31.200	31.200	30.250	30.350	30.350	640,000
2022-09-15	31.300	31.750	31.050	31.250	31.250	464,000
2022-09-14	30.950	31.400	30.750	31.400	31.400	605,000
2022-09-13	31.100	31.750	31.050	31.600	31.600	439,000
2022-09-12	31.000	31.300	30.750	31.250	31.250	830,000
2022-09-08	31.200	31.200	30.300	30.700	30.700	849,000
2022-09-07	31.400	31.750	30.700	30.700	30.700	1,390,000
2022-09-06	34.300	34.400	31.100	31.100	31.100	2,054,000
2022-09-05	34.850	34.950	33.950	34.400	34.400	894,000
2022-09-02	34.250	35.200	34.000	34.650	34.650	1,284,000
2022-09-01	34.800	34.850	34.150	34.250	34.250	856,000
2022-08-31	34.800	35.000	34.500	34.900	34.900	835,000
2022-08-30	35.000	35.250	34.200	35.000	35.000	1,655,000
2022-08-29	33.150	35.150	32.950	34.850	34.850	1,831,000
2022-08-26	33.900	34.100	33.500	33.800	33.800	788,000
2022-08-25	33.000	33.800	32.950	33.700	33.700	871,000
2022-08-24	34.650	34.650	33.650	33.800	32.800	1,129,000
2022-08-23	33.800	34.500	33.150	34.150	33.140	1,552,000
2022-08-22	33.600	34.400	33.450	33.750	32.752	1,168,000
2022-08-19	34.300	34.400	33.500	33.600	32.606	1,361,387
2022-08-18	33.500	33.900	33.150	33.850	32.849	1,009,472

← NewerPage 17 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.