NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	60.800	65.800	60.300	65.100	65.100	1,386,600
2026-04-27	62.500	62.600	59.800	61.100	61.100	707,234
2026-04-24	65.300	65.700	62.000	62.200	62.200	810,105
2026-04-23	71.400	71.400	62.300	64.300	64.300	2,739,410
2026-04-22	61.700	67.800	61.700	67.800	67.800	2,830,020
2026-04-21	61.300	62.000	60.900	61.700	61.700	436,238
2026-04-20	62.200	63.100	60.600	61.000	61.000	676,000
2026-04-17	61.400	62.100	61.000	61.000	61.000	383,300
2026-04-16	61.700	62.600	61.100	61.400	61.400	317,080
2026-04-15	62.500	63.100	60.800	61.100	61.100	502,021
2026-04-14	60.900	62.400	59.800	61.600	61.600	851,022
2026-04-13	59.200	59.900	58.500	59.700	59.700	413,260
2026-04-10	59.900	60.200	59.100	59.200	59.200	349,050
2026-04-09	61.100	61.500	59.200	59.600	59.600	345,078
2026-04-08	59.700	61.000	59.200	60.800	60.800	343,102
2026-04-07	60.000	60.100	58.200	58.300	58.300	460,000
2026-04-02	61.300	61.600	59.400	59.600	59.600	343,080
2026-04-01	62.000	62.300	61.000	61.100	61.100	233,067
2026-03-31	61.500	63.000	59.600	60.000	60.000	541,200
2026-03-30	62.500	62.500	61.300	61.600	61.600	312,020
2026-03-27	63.600	63.900	62.500	63.200	63.200	527,056
2026-03-26	65.600	65.800	63.600	63.900	63.900	630,099
2026-03-25	65.200	65.900	64.700	65.600	65.600	288,210
2026-03-24	67.000	67.400	64.000	64.000	64.000	510,290
2026-03-23	64.100	67.700	63.100	64.700	64.700	594,115
2026-03-20	67.700	68.900	65.800	65.800	65.800	582,020
2026-03-19	69.300	70.000	67.100	67.700	67.700	727,001
2026-03-18	71.000	71.600	69.400	70.500	70.500	1,330,015
2026-03-17	67.300	70.900	66.700	68.800	68.800	1,114,030
2026-03-16	64.500	67.200	64.500	66.600	66.600	810,000
2026-03-13	61.900	64.100	61.600	63.800	63.800	437,010
2026-03-12	64.200	64.800	62.500	62.500	62.500	361,885
2026-03-11	62.700	63.900	62.500	63.700	63.700	438,408
2026-03-10	61.600	62.900	61.300	61.800	61.800	349,698
2026-03-09	61.600	61.600	59.000	60.400	60.400	653,048
2026-03-06	65.400	65.500	64.100	64.900	64.900	376,066
2026-03-05	64.500	65.900	63.500	64.700	64.700	596,002
2026-03-04	65.700	66.000	63.300	63.500	63.500	910,121
2026-03-03	70.900	71.200	67.500	67.800	67.800	672,061
2026-03-02	68.600	71.700	68.100	70.900	70.900	604,050
2026-02-26	69.900	71.000	69.600	70.500	70.500	646,010
2026-02-25	71.200	71.200	69.000	69.000	69.000	909,000
2026-02-24	71.700	71.700	70.700	71.300	71.300	650,077
2026-02-23	71.300	72.300	70.300	71.700	71.700	1,256,201
2026-02-11	67.500	70.600	67.500	69.600	69.600	779,194
2026-02-10	68.300	68.700	67.500	68.100	68.100	499,000
2026-02-09	67.800	69.000	67.800	68.300	68.300	431,000
2026-02-06	68.000	68.100	65.700	66.900	66.900	1,047,048
2026-02-05	71.400	71.400	68.900	69.100	69.100	772,000
2026-02-04	70.400	72.000	69.900	71.400	71.400	452,160
2026-02-03	71.000	72.100	69.700	70.500	70.500	745,050
2026-02-02	71.800	71.900	69.300	70.100	70.100	1,259,103
2026-01-30	77.000	77.000	72.600	73.200	73.200	1,405,050
2026-01-29	80.000	81.700	75.200	76.600	76.600	4,168,286
2026-01-28	75.100	77.600	73.800	77.000	77.000	1,563,533
2026-01-27	76.100	76.300	74.500	74.900	74.900	926,050
2026-01-26	76.800	78.200	76.000	76.100	76.100	2,429,300
2026-01-23	74.600	78.500	74.400	75.300	75.300	4,497,110
2026-01-22	74.500	75.500	73.400	73.400	73.400	1,061,415
2026-01-21	74.400	76.200	73.300	73.300	73.300	983,300

← NewerPage 3 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.