NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	81.500	81.900	80.600	80.900	80.900	654,576
2025-10-22	82.200	85.000	81.600	82.400	82.400	2,155,016
2025-10-21	80.000	84.000	79.400	82.100	82.100	3,804,199
2025-10-20	79.500	79.500	78.100	78.500	78.500	614,190
2025-10-17	80.400	80.400	78.600	78.800	78.800	741,314
2025-10-16	80.300	80.900	79.600	80.500	80.500	679,985
2025-10-15	78.800	79.500	78.100	79.100	79.100	748,050
2025-10-14	80.800	81.800	78.000	78.000	78.000	1,577,626
2025-10-13	78.000	80.700	77.200	80.600	80.600	1,129,250
2025-10-09	83.800	84.300	82.200	82.200	82.200	1,152,449
2025-10-08	84.000	84.000	81.900	83.400	83.400	1,277,822
2025-10-07	84.400	85.200	83.300	84.500	84.500	995,730
2025-10-03	84.300	84.500	83.000	83.800	83.800	1,238,568
2025-10-02	86.500	86.600	84.200	84.200	84.200	1,422,053
2025-10-01	87.000	87.900	85.300	86.200	86.200	1,347,000
2025-09-30	86.200	86.300	84.300	85.200	85.200	1,628,111
2025-09-29	86.200	86.200	86.200	86.200	86.200	0
2025-09-26	92.000	92.100	86.100	86.200	86.200	3,520,349
2025-09-25	91.200	94.100	90.600	91.500	91.500	3,807,812
2025-09-24	92.900	92.900	90.500	90.700	90.700	2,574,511
2025-09-23	90.600	93.500	89.000	93.100	93.100	4,212,647
2025-09-22	89.000	90.800	89.000	90.300	90.300	1,544,455
2025-09-19	88.500	90.200	87.500	88.500	88.500	1,509,515
2025-09-18	89.000	89.700	87.000	88.500	88.500	1,879,610
2025-09-17	88.800	90.200	88.100	89.000	89.000	1,154,311
2025-09-16	89.000	90.700	88.400	89.200	89.200	1,505,186
2025-09-15	90.200	90.300	87.600	88.100	88.100	1,548,320
2025-09-12	91.100	92.800	89.400	90.000	90.000	2,565,347
2025-09-11	94.300	94.500	88.900	89.900	89.900	4,350,726
2025-09-10	97.100	97.600	93.900	93.900	93.900	3,298,401
2025-09-09	93.000	98.200	92.900	95.600	95.600	5,339,948
2025-09-08	94.300	94.900	91.400	93.000	93.000	2,166,322
2025-09-05	94.100	95.400	93.400	94.400	93.800	1,969,021
2025-09-04	95.500	96.500	93.000	93.000	92.409	2,755,309
2025-09-03	95.500	98.200	94.500	94.800	94.198	3,414,062
2025-09-02	99.800	100.50	95.000	95.000	94.396	4,237,790
2025-09-01	103.00	105.00	97.500	98.600	97.973	5,662,812
2025-08-29	107.00	107.00	103.00	103.00	103.00	6,938,704
2025-08-28	111.50	113.00	107.00	107.00	107.00	7,750,063
2025-08-27	116.00	117.50	112.50	113.00	113.00	8,299,101
2025-08-26	114.50	119.00	112.50	115.50	115.50	24,829,881
2025-08-25	107.00	111.50	106.50	111.50	111.50	4,722,924
2025-08-22	106.50	107.00	101.00	101.50	101.50	4,905,118
2025-08-21	108.00	112.50	105.50	105.50	105.50	7,894,900
2025-08-20	110.50	114.00	104.00	105.00	105.00	8,206,266
2025-08-19	117.00	117.00	110.50	110.50	110.50	8,106,842
2025-08-18	113.50	118.00	111.50	116.50	116.50	7,987,976
2025-08-15	114.50	115.50	111.50	113.00	113.00	6,995,513
2025-08-14	119.00	122.50	111.50	113.00	113.00	32,352,023
2025-08-13	107.50	114.50	107.00	114.50	114.50	28,865,894
2025-08-12	106.00	106.50	103.50	104.50	104.50	4,285,372
2025-08-11	106.50	108.50	103.50	106.00	106.00	9,151,803
2025-08-08	103.50	109.00	100.00	105.50	105.50	17,938,879
2025-08-07	106.00	107.00	104.00	105.50	105.50	6,592,039
2025-08-06	105.50	107.50	103.00	106.00	106.00	7,355,355
2025-08-05	108.50	109.00	102.50	105.50	105.50	14,375,043
2025-08-04	106.50	112.50	106.00	108.00	108.00	20,365,063
2025-08-01	109.50	109.50	109.50	109.50	109.50	20,417,255
2025-07-31	103.50	112.00	103.50	109.50	109.50	50,055,652
2025-07-30	94.900	104.00	93.000	104.00	104.00	24,895,240

← NewerPage 5 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.