NEXCOM International Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23.500	23.550	23.400	23.550	22.853	51,020
2021-11-18	23.550	23.600	23.400	23.500	22.805	43,620
2021-11-17	23.600	23.700	23.350	23.550	22.853	33,318
2021-11-16	23.550	23.600	23.300	23.550	22.853	124,313
2021-11-15	23.650	23.900	23.500	23.550	22.853	85,300
2021-11-12	23.400	23.650	23.300	23.650	22.950	80,000
2021-11-11	23.250	23.450	23.200	23.400	22.708	41,698
2021-11-10	23.300	23.500	23.300	23.450	22.756	40,313
2021-11-09	23.500	23.500	23.300	23.300	22.611	26,654
2021-11-08	23.550	23.550	23.150	23.400	22.708	25,295
2021-11-05	23.400	23.600	23.150	23.600	22.902	31,100
2021-11-04	23.700	23.700	23.450	23.500	22.805	49,000
2021-11-03	23.750	23.750	23.300	23.400	22.708	45,122
2021-11-02	23.400	23.600	23.100	23.450	22.756	59,000
2021-11-01	23.500	23.600	23.400	23.400	22.708	50,288
2021-10-29	23.250	23.350	23.100	23.300	22.611	25,015
2021-10-28	22.850	23.450	22.800	23.250	22.562	139,206
2021-10-27	22.650	22.800	22.650	22.800	22.125	20,217
2021-10-26	22.750	22.850	22.550	22.800	22.125	33,745
2021-10-25	22.850	22.850	22.550	22.850	22.174	25,025
2021-10-22	22.700	22.700	22.450	22.550	21.883	20,599
2021-10-21	22.500	22.550	22.400	22.500	21.834	24,112
2021-10-20	22.700	22.750	22.300	22.450	21.786	19,925
2021-10-19	22.700	22.700	22.550	22.550	21.883	12,294
2021-10-18	22.450	22.700	22.300	22.450	21.786	12,000
2021-10-15	22.650	22.650	22.350	22.450	21.786	30,576
2021-10-14	22.600	22.650	22.350	22.350	21.689	49,699

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.