NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.400	75.500	74.100	74.300	74.300	548,000
2026-01-19	74.700	76.300	73.700	74.400	74.400	1,104,701
2026-01-16	74.600	75.900	73.900	73.900	73.900	1,526,101
2026-01-15	73.000	74.200	71.800	73.800	73.800	615,246
2026-01-14	70.000	73.500	70.000	73.000	73.000	1,087,149
2026-01-13	72.100	72.500	70.100	70.300	70.300	565,009
2026-01-12	71.500	72.100	70.800	71.700	71.700	414,059
2026-01-09	72.200	72.200	70.000	70.600	70.600	596,023
2026-01-08	72.700	72.700	71.100	71.400	71.400	883,148
2026-01-07	74.600	75.400	72.600	72.900	72.900	962,038
2026-01-06	72.800	76.700	72.800	74.000	74.000	2,115,103
2026-01-05	73.800	73.800	71.100	71.800	71.800	959,067
2026-01-02	71.500	73.700	71.500	73.000	73.000	801,087
2025-12-31	72.700	72.700	71.200	71.200	71.200	562,175
2025-12-30	73.500	73.500	71.800	72.200	72.200	731,102
2025-12-29	73.700	75.400	73.300	73.600	73.600	653,001
2025-12-26	74.200	74.900	73.100	73.200	73.200	527,409
2025-12-24	75.200	76.500	73.600	73.900	73.900	756,005
2025-12-23	76.300	77.700	75.000	75.000	75.000	1,057,118
2025-12-22	75.300	76.400	75.300	76.000	76.000	668,150
2025-12-19	76.400	76.500	74.800	74.900	74.900	616,001
2025-12-18	77.600	77.600	74.600	75.700	75.700	1,439,402
2025-12-17	74.300	79.400	74.300	77.900	77.900	3,369,654
2025-12-16	74.100	75.200	73.100	74.100	74.100	629,025
2025-12-15	71.300	75.400	70.500	74.800	74.800	1,280,005
2025-12-12	73.400	74.200	72.700	72.900	72.900	577,005
2025-12-11	74.000	75.500	72.700	73.400	73.400	1,138,004
2025-12-10	73.700	74.100	73.000	73.300	73.300	627,000
2025-12-09	75.200	75.400	73.000	73.300	73.300	1,772,026
2025-12-08	76.900	77.000	75.000	76.500	76.500	1,760,093
2025-12-05	75.000	80.800	75.000	78.000	78.000	8,517,632
2025-12-04	74.500	77.700	74.100	74.800	74.800	6,055,305
2025-12-03	71.500	72.300	70.700	70.700	70.700	281,010
2025-12-02	72.800	72.800	70.600	70.600	70.600	365,949
2025-12-01	73.200	73.500	71.700	72.100	72.100	355,000
2025-11-28	74.200	74.200	72.700	72.800	72.800	462,081
2025-11-27	75.000	75.000	72.300	73.500	73.500	957,100
2025-11-26	70.400	74.000	70.300	74.000	74.000	1,659,252
2025-11-25	70.000	70.400	69.400	69.800	69.800	370,240
2025-11-24	68.400	68.700	68.000	68.700	68.700	620,225
2025-11-21	67.900	69.100	66.500	66.600	66.600	675,065
2025-11-20	70.400	70.900	69.200	69.700	69.700	710,124
2025-11-19	68.900	69.900	67.800	68.700	68.700	986,608
2025-11-18	71.000	71.900	68.900	68.900	68.900	1,084,438
2025-11-17	72.500	72.700	71.200	71.600	71.600	776,519
2025-11-14	73.000	74.300	72.400	72.400	72.400	1,082,607
2025-11-13	76.700	76.700	74.000	74.800	74.800	1,017,413
2025-11-12	78.800	78.800	76.100	76.200	76.200	861,001
2025-11-11	76.700	79.700	76.600	78.100	78.100	1,752,045
2025-11-10	75.400	78.900	75.400	76.000	76.000	1,384,151
2025-11-07	76.200	76.200	74.600	74.700	74.700	1,088,100
2025-11-06	76.700	78.700	76.500	77.000	77.000	479,000
2025-11-05	75.400	77.400	74.800	76.500	76.500	938,252
2025-11-04	79.900	80.000	77.400	77.400	77.400	737,216
2025-11-03	80.000	80.400	79.100	79.800	79.800	629,146
2025-10-31	77.800	79.900	77.800	79.300	79.300	885,400
2025-10-30	79.100	80.000	77.100	77.800	77.800	1,115,201
2025-10-29	80.600	80.600	78.300	79.000	79.000	864,030
2025-10-28	81.100	81.100	79.000	79.500	79.500	1,154,678
2025-10-27	82.000	82.200	80.300	80.700	80.700	727,356

← NewerPage 4 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.