NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	25.000	25.000	24.500	24.500	23.775	126,271
2022-05-23	25.400	25.500	24.900	25.200	24.454	179,176
2022-05-20	25.150	25.250	24.950	25.250	24.503	111,718
2022-05-19	24.800	25.150	24.350	25.100	24.357	190,858
2022-05-18	24.400	25.000	24.150	24.950	24.212	218,310
2022-05-17	23.800	24.100	23.800	24.100	23.387	53,651
2022-05-16	24.000	24.000	23.700	23.700	22.999	50,084
2022-05-13	23.800	23.850	23.600	23.800	23.096	84,812
2022-05-12	23.750	23.750	23.000	23.350	22.659	157,010
2022-05-11	23.800	23.800	23.500	23.500	22.805	92,000
2022-05-10	23.500	24.000	23.200	23.950	23.241	118,000
2022-05-09	23.950	23.950	23.650	23.900	23.193	56,001
2022-05-06	23.750	24.050	23.200	23.950	23.241	81,001
2022-05-05	24.050	24.250	23.950	23.950	23.241	199,131
2022-05-04	23.250	23.600	23.100	23.250	22.562	23,000
2022-05-03	22.900	23.200	22.700	23.200	22.514	30,000
2022-04-29	23.200	23.200	22.900	23.000	22.320	53,166
2022-04-28	22.900	22.950	22.600	22.800	22.125	47,108
2022-04-27	23.000	23.000	22.800	22.900	22.223	58,003
2022-04-26	23.400	23.400	23.050	23.200	22.514	34,054
2022-04-25	23.850	23.850	23.100	23.250	22.562	49,151
2022-04-22	23.900	23.900	23.650	23.850	23.144	22,000
2022-04-21	24.000	24.000	23.850	23.900	23.193	50,300
2022-04-20	24.000	24.050	23.800	24.050	23.339	33,038
2022-04-19	23.600	24.000	23.600	24.000	23.290	31,230
2022-04-18	23.700	23.750	23.550	23.650	22.950	22,426
2022-04-15	23.900	24.000	23.600	23.700	22.999	66,396
2022-04-14	24.400	24.450	24.050	24.250	23.533	76,692
2022-04-13	23.700	24.400	23.550	24.400	23.678	110,202
2022-04-12	23.600	23.800	23.600	23.700	22.999	29,285
2022-04-11	23.700	23.900	23.500	23.900	23.193	119,110
2022-04-08	23.150	23.400	23.150	23.400	22.708	13,206
2022-04-07	23.700	23.700	23.100	23.300	22.611	53,051
2022-04-06	23.650	23.800	23.450	23.800	23.096	96,580
2022-04-01	23.250	23.550	23.250	23.500	22.805	77,000
2022-03-31	23.350	23.350	23.000	23.100	22.417	35,129
2022-03-30	23.400	23.600	23.250	23.350	22.659	33,633
2022-03-29	23.000	23.400	23.000	23.400	22.708	44,118
2022-03-28	22.950	23.150	22.950	23.000	22.320	39,749
2022-03-25	23.000	23.000	22.700	22.950	22.271	50,244
2022-03-24	22.700	22.900	22.700	22.900	22.223	31,101
2022-03-23	23.000	23.000	22.200	22.800	22.125	118,065
2022-03-22	22.950	23.000	22.850	22.900	22.223	42,024
2022-03-21	23.050	23.050	22.850	22.950	22.271	81,537
2022-03-18	23.250	23.250	23.000	23.150	22.465	27,075
2022-03-17	22.750	23.250	22.750	23.150	22.465	113,924
2022-03-16	22.500	22.550	22.300	22.550	21.883	46,593
2022-03-15	22.800	22.800	22.250	22.250	21.592	79,178
2022-03-14	22.600	23.100	22.250	22.700	22.028	189,352
2022-03-11	22.950	22.950	22.350	22.600	21.931	179,203
2022-03-10	22.800	23.200	22.800	22.950	22.271	121,363
2022-03-09	22.600	23.000	22.350	22.750	22.077	103,536
2022-03-08	22.800	23.150	22.200	22.500	21.834	135,168
2022-03-07	23.550	23.650	22.900	23.100	22.417	139,055
2022-03-04	24.200	24.400	23.750	23.950	23.241	87,290
2022-03-03	24.250	24.350	24.200	24.250	23.533	28,095
2022-03-02	24.300	24.450	24.200	24.350	23.630	27,468
2022-03-01	23.850	24.400	23.850	24.300	23.581	76,475
2022-02-25	23.700	24.200	23.600	24.200	23.484	93,219
2022-02-24	24.050	24.100	23.400	23.800	23.096	251,123

← NewerPage 19 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.