NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33.100	33.600	32.900	33.400	32.412	1,289,005
2022-08-16	33.450	33.600	32.800	32.850	31.878	1,767,939
2022-08-15	32.700	33.200	32.150	33.200	32.218	1,810,677
2022-08-12	32.850	32.950	32.400	32.500	31.539	1,242,376
2022-08-11	32.700	33.050	32.200	32.650	31.684	1,648,637
2022-08-10	32.250	32.700	32.100	32.300	31.344	1,092,555
2022-08-09	31.850	32.500	31.350	32.500	31.539	1,425,686
2022-08-08	31.200	31.850	31.000	31.850	30.908	1,582,677
2022-08-05	30.100	31.500	30.050	31.400	30.471	1,893,559
2022-08-04	30.800	31.100	29.450	29.850	28.967	2,237,333
2022-08-03	31.700	32.200	30.900	30.900	29.986	1,855,300
2022-08-02	32.450	32.450	31.450	31.500	30.568	1,896,699
2022-08-01	32.750	32.750	32.200	32.350	31.393	1,531,682
2022-07-29	33.300	33.300	31.800	32.750	31.781	3,754,187
2022-07-28	34.400	35.400	33.000	33.100	32.121	11,797,730
2022-07-27	31.150	33.400	30.800	33.100	32.121	4,181,270
2022-07-26	31.850	31.850	30.700	30.900	29.986	1,814,713
2022-07-25	30.750	31.900	30.550	31.700	30.762	2,228,372
2022-07-22	31.650	31.650	30.450	30.700	29.792	1,832,247
2022-07-21	30.600	31.600	29.600	31.500	30.568	2,501,475
2022-07-20	31.550	31.750	30.350	30.350	29.452	2,102,347
2022-07-19	31.350	31.700	30.900	31.150	30.228	1,708,853
2022-07-18	30.900	31.800	30.900	31.150	30.228	3,755,000
2022-07-15	30.000	31.100	29.800	30.500	29.598	2,672,988
2022-07-14	28.600	30.200	28.500	30.200	29.307	1,687,173
2022-07-13	29.500	30.600	29.400	29.450	28.579	3,682,648
2022-07-12	30.850	30.850	27.950	28.800	27.948	3,341,184
2022-07-11	30.050	31.000	29.600	30.950	30.034	3,939,379
2022-07-08	32.400	32.550	29.500	30.050	29.161	9,274,181
2022-07-07	31.750	34.150	31.600	32.650	31.684	13,408,340
2022-07-06	33.050	34.450	30.200	31.650	30.714	31,775,910
2022-07-05	30.350	32.450	29.600	32.450	31.490	17,810,301
2022-07-04	27.850	29.500	27.500	29.500	28.627	4,824,754
2022-07-01	30.200	30.300	27.800	27.800	26.978	18,408,150
2022-06-30	27.700	29.500	27.450	29.500	28.627	5,721,335
2022-06-29	26.200	27.200	26.200	26.850	26.056	628,222
2022-06-28	26.500	26.550	26.250	26.250	25.473	157,437
2022-06-27	26.100	26.500	25.850	26.400	25.619	449,948
2022-06-24	25.200	26.000	25.200	25.550	24.794	169,188
2022-06-23	24.800	25.100	24.700	25.100	24.357	72,005
2022-06-22	25.100	25.100	24.500	24.700	23.969	56,136
2022-06-21	24.600	25.050	24.500	25.050	24.309	46,000
2022-06-20	25.000	25.000	24.250	24.600	23.872	152,510
2022-06-17	25.050	25.250	24.600	24.900	24.163	170,960
2022-06-16	25.800	25.800	25.250	25.250	24.503	87,201
2022-06-15	25.700	26.000	25.500	25.600	24.843	37,486
2022-06-14	25.500	25.750	25.200	25.650	24.891	41,296
2022-06-13	25.250	25.650	25.250	25.500	24.746	125,076
2022-06-10	25.650	25.950	25.500	25.650	24.891	195,617
2022-06-09	25.550	26.000	25.400	25.400	24.649	250,145
2022-06-08	26.150	26.150	25.500	25.500	24.746	279,221
2022-06-07	26.450	26.700	26.050	26.050	25.279	140,142
2022-06-06	27.000	27.000	26.350	26.350	25.570	252,017
2022-06-02	25.700	27.150	25.500	26.250	25.473	798,878
2022-06-01	25.600	25.600	25.350	25.500	24.746	88,060
2022-05-31	25.500	25.600	25.200	25.500	24.746	149,425
2022-05-30	25.450	25.450	25.200	25.400	24.649	88,182
2022-05-27	25.050	25.300	24.950	25.200	24.454	123,378
2022-05-26	24.950	25.050	24.750	25.000	24.260	28,000
2022-05-25	24.400	25.100	24.400	24.950	24.212	56,025

← NewerPage 18 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.