NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	24.500	24.650	24.200	24.350	23.630	108,661
2022-02-22	24.800	25.400	24.200	24.500	23.775	152,642
2022-02-21	24.750	24.850	24.650	24.800	24.066	133,000
2022-02-18	24.800	25.050	24.800	25.000	24.260	77,319
2022-02-17	24.950	25.100	24.700	25.000	24.260	152,453
2022-02-16	25.300	25.500	24.650	24.800	24.066	182,218
2022-02-15	24.900	25.350	24.250	25.100	24.357	130,259
2022-02-14	25.400	25.400	24.750	24.750	24.018	287,252
2022-02-11	26.150	26.150	25.750	25.950	25.182	151,354
2022-02-10	26.350	26.400	25.800	26.350	25.570	162,000
2022-02-09	25.950	26.150	25.600	26.150	25.376	217,010
2022-02-08	25.500	25.600	25.250	25.600	24.843	138,118
2022-02-07	24.800	25.400	24.750	25.400	24.649	133,558
2022-01-26	25.350	25.350	24.550	24.700	23.969	234,387
2022-01-25	25.800	26.200	24.950	25.050	24.309	441,168
2022-01-24	26.500	26.500	25.300	25.750	24.988	199,159
2022-01-21	27.400	27.400	26.350	26.350	25.570	355,487
2022-01-20	27.550	27.600	26.950	27.300	26.492	460,774
2022-01-19	27.200	27.200	26.550	26.700	25.910	440,249
2022-01-18	26.200	28.550	26.200	27.100	26.298	2,315,508
2022-01-17	26.400	26.400	25.900	26.050	25.279	148,701
2022-01-14	26.500	26.500	25.800	25.950	25.182	237,561
2022-01-13	26.400	26.600	26.050	26.150	25.376	135,889
2022-01-12	26.750	26.750	25.800	26.200	25.425	350,319
2022-01-11	26.300	26.850	26.100	26.500	25.716	680,318
2022-01-10	25.650	26.700	25.650	26.000	25.231	583,359
2022-01-07	26.900	26.900	25.200	25.450	24.697	700,292
2022-01-06	26.150	26.450	26.150	26.450	25.668	804,502
2022-01-05	28.000	28.950	26.850	26.850	26.056	6,233,467
2022-01-04	25.200	27.100	25.150	27.100	26.298	2,696,867
2022-01-03	24.750	24.900	24.500	24.650	23.921	254,238
2021-12-30	25.000	25.000	24.300	24.350	23.630	141,400
2021-12-29	24.200	24.200	24.050	24.200	23.484	71,997
2021-12-28	24.500	24.500	24.100	24.250	23.533	76,653
2021-12-27	24.350	24.700	24.100	24.200	23.484	119,200
2021-12-24	24.800	24.800	24.300	24.300	23.581	91,005
2021-12-23	24.700	24.900	24.700	24.700	23.969	46,020
2021-12-22	24.850	24.850	24.650	24.700	23.969	52,010
2021-12-21	24.800	24.900	24.450	24.650	23.921	133,189
2021-12-20	24.650	25.000	24.600	24.750	24.018	635,422
2021-12-17	24.350	24.500	24.100	24.300	23.581	63,164
2021-12-16	24.200	24.600	24.200	24.350	23.630	416,213
2021-12-15	23.500	23.900	23.500	23.900	23.193	129,022
2021-12-14	23.800	23.800	23.400	23.500	22.805	39,661
2021-12-13	23.900	23.900	23.750	23.800	23.096	77,000
2021-12-10	23.850	23.900	23.700	23.750	23.047	51,813
2021-12-09	23.800	23.900	23.700	23.750	23.047	75,074
2021-12-08	23.700	23.900	23.500	23.650	22.950	133,005
2021-12-07	23.150	23.450	23.150	23.350	22.659	53,000
2021-12-06	23.450	23.500	23.350	23.350	22.659	26,000
2021-12-03	23.400	23.450	23.200	23.450	22.756	19,059
2021-12-02	23.300	23.500	23.100	23.400	22.708	43,300
2021-12-01	23.150	23.300	23.100	23.300	22.611	38,000
2021-11-30	23.200	23.250	23.100	23.100	22.417	48,181
2021-11-29	22.750	23.000	22.750	23.000	22.320	18,000
2021-11-26	23.100	23.400	22.950	23.050	22.368	47,000
2021-11-25	23.350	23.350	23.100	23.100	22.417	74,036
2021-11-24	23.450	23.450	23.200	23.250	22.562	51,000
2021-11-23	23.400	23.500	23.300	23.450	22.756	51,501
2021-11-22	23.450	23.550	23.250	23.500	22.805	61,298

← NewerPage 20 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.