NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.900	65.100	63.000	64.700	64.700	593,068
2026-07-22	62.000	65.700	62.000	63.900	63.900	788,675
2026-07-21	59.600	62.100	58.900	61.300	61.300	615,042
2026-07-20	60.800	61.800	56.500	58.700	58.700	836,002
2026-07-17	65.700	66.700	60.500	60.800	60.800	1,779,911
2026-07-16	68.700	68.700	67.000	67.200	67.200	567,040
2026-07-15	69.700	70.000	68.600	68.700	68.700	571,000
2026-07-14	70.800	71.200	66.500	69.100	69.100	1,031,024
2026-07-13	72.200	74.800	71.000	71.100	71.100	1,752,337
2026-07-10	71.300	71.300	71.300	71.300	71.300	0
2026-07-09	74.400	76.600	71.300	71.300	71.300	3,309,022
2026-07-08	71.800	74.500	71.300	72.500	72.500	4,854,490
2026-07-07	71.400	71.800	67.600	67.800	67.800	832,035
2026-07-06	72.000	73.800	71.000	71.000	71.000	1,101,233
2026-07-03	73.000	73.400	70.200	71.000	71.000	1,329,690
2026-07-02	68.400	75.000	68.400	73.100	73.100	4,479,214
2026-07-01	71.800	72.000	68.300	68.400	68.400	848,200
2026-06-30	67.500	72.100	66.300	71.400	71.400	1,133,741
2026-06-29	65.700	67.100	65.200	66.000	66.000	574,050
2026-06-26	69.400	69.500	65.700	65.700	65.700	930,046
2026-06-25	70.800	74.600	69.000	69.500	69.500	4,228,295
2026-06-24	67.900	70.700	67.300	70.700	70.700	5,596,342
2026-06-23	66.400	66.400	63.100	64.300	64.300	569,000
2026-06-22	63.600	66.600	63.600	65.500	65.500	756,000
2026-06-18	63.400	64.600	63.100	63.600	63.600	378,096
2026-06-17	63.600	63.800	62.500	63.800	63.800	311,056
2026-06-16	66.500	66.500	63.100	63.200	63.200	500,033
2026-06-15	64.800	66.300	64.500	65.800	65.800	409,034
2026-06-12	65.300	65.500	63.800	63.900	63.900	349,115
2026-06-11	63.300	64.600	61.900	63.700	63.700	460,040
2026-06-10	66.600	68.300	63.000	63.400	63.400	623,051
2026-06-09	65.200	69.800	64.800	66.600	66.600	774,020
2026-06-08	62.900	64.300	62.300	64.100	64.100	1,015,013
2026-06-05	70.200	72.500	68.300	69.200	69.200	1,273,030
2026-06-04	70.600	70.600	68.800	69.600	69.600	783,299
2026-06-03	72.000	72.600	70.800	70.800	70.800	1,164,010
2026-06-02	75.900	75.900	70.400	71.100	71.100	2,044,358
2026-06-01	72.000	76.200	72.000	75.900	75.900	3,907,997
2026-05-29	69.400	72.400	68.800	71.900	71.900	1,330,088
2026-05-28	71.300	72.600	68.000	68.200	68.200	1,030,000
2026-05-27	73.700	73.900	70.400	71.300	71.300	1,144,063
2026-05-26	75.400	76.500	71.100	73.200	73.200	1,853,522
2026-05-25	72.000	76.300	72.000	74.700	74.700	2,866,510
2026-05-22	67.800	70.500	67.600	70.200	70.200	1,268,000
2026-05-21	66.500	68.100	66.300	67.600	67.600	600,787
2026-05-20	67.700	67.900	65.000	65.500	65.500	805,001
2026-05-19	70.400	70.800	67.000	67.200	67.200	1,056,410
2026-05-18	70.000	70.900	67.500	69.900	69.900	1,138,095
2026-05-15	68.100	73.300	68.100	70.800	70.800	3,483,416
2026-05-14	68.100	69.100	67.200	68.100	68.100	840,015
2026-05-13	70.100	70.300	68.300	68.600	68.600	738,412
2026-05-12	71.900	72.100	69.500	70.800	70.800	974,760
2026-05-11	70.500	72.600	70.200	71.200	71.200	949,989
2026-05-08	72.600	74.300	69.800	70.500	70.500	1,550,216
2026-05-07	74.200	74.800	72.900	73.300	73.300	1,332,200
2026-05-06	77.700	78.400	72.900	74.000	74.000	5,328,363
2026-05-05	69.500	75.700	68.600	75.400	75.400	4,790,283
2026-05-04	68.600	70.400	66.900	69.000	69.000	2,396,353
2026-04-30	64.200	69.200	64.000	66.900	66.900	1,898,428
2026-04-29	64.600	66.500	63.900	63.900	63.900	930,305

← NewerPage 2 of 5 · 244 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.