NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	96.300	98.500	94.200	94.900	94.900	18,409,422
2025-07-28	94.000	98.300	91.800	96.300	96.300	18,731,253
2025-07-25	93.900	96.400	92.700	94.100	94.100	25,314,855
2025-07-24	89.500	96.800	87.700	93.200	93.200	30,947,261
2025-07-23	85.500	90.700	85.400	88.200	88.200	24,930,070
2025-07-22	82.600	83.400	79.600	82.500	82.500	4,400,155
2025-07-21	83.100	83.900	82.200	82.200	82.200	4,116,409
2025-07-18	81.800	86.000	81.700	83.000	83.000	15,306,938
2025-07-17	79.200	82.000	78.600	80.600	80.600	5,272,080
2025-07-16	76.600	79.400	76.600	77.900	77.900	2,166,202
2025-07-15	75.800	76.700	75.800	76.100	76.100	613,000
2025-07-14	77.700	77.800	75.800	76.000	76.000	828,585
2025-07-11	75.800	79.800	75.800	77.200	77.200	3,064,400
2025-07-10	75.900	76.700	75.300	75.600	75.600	1,043,005
2025-07-09	75.200	76.400	75.200	76.300	76.300	688,031
2025-07-08	74.800	76.600	73.900	75.800	75.800	1,252,080
2025-07-07	77.000	77.000	75.000	75.100	75.100	1,717,623
2025-07-04	80.000	80.300	77.600	77.600	77.600	1,805,146
2025-07-03	80.000	80.800	79.100	79.200	79.200	2,087,263
2025-07-02	80.100	80.200	79.100	79.100	79.100	1,654,115
2025-07-01	82.100	83.300	79.600	79.600	79.600	4,870,033
2025-06-30	81.300	82.200	79.600	81.700	81.700	4,252,765
2025-06-27	88.000	88.100	81.100	81.200	81.200	23,015,146
2025-06-26	81.000	86.100	81.000	86.100	86.100	11,530,355
2025-06-25	78.900	79.000	76.800	78.300	78.300	1,801,030
2025-06-24	74.500	78.100	74.500	77.500	77.500	2,720,150
2025-06-23	73.100	73.800	71.600	72.800	72.800	1,888,200
2025-06-20	76.100	78.300	75.200	75.200	75.200	2,284,032
2025-06-19	79.500	79.500	76.600	76.600	76.600	2,617,256
2025-06-18	80.100	80.800	79.600	79.600	79.600	1,073,110
2025-06-17	82.100	82.900	80.000	80.200	80.200	2,207,025
2025-06-16	81.500	82.000	80.500	81.100	81.100	1,522,031
2025-06-13	83.500	84.000	81.600	81.700	81.700	3,027,332
2025-06-12	83.500	86.400	82.700	84.400	84.400	7,118,696
2025-06-11	81.000	83.500	80.000	83.500	83.500	4,308,844
2025-06-10	79.600	81.700	79.500	80.200	80.200	2,685,600
2025-06-09	79.800	79.900	78.200	78.700	78.700	1,370,200
2025-06-06	81.500	81.600	79.500	79.600	79.600	1,596,054
2025-06-05	81.900	83.400	80.600	81.000	81.000	3,232,315
2025-06-04	79.500	83.600	79.500	81.300	81.300	5,921,429
2025-06-03	77.400	78.800	77.200	78.400	78.400	1,622,199
2025-06-02	78.200	79.200	75.300	76.800	76.800	2,440,088
2025-05-29	80.300	80.600	79.100	79.200	79.200	1,630,100
2025-05-28	81.900	82.500	78.700	79.100	79.100	3,105,747
2025-05-27	83.600	84.500	80.600	81.000	81.000	3,916,108
2025-05-26	82.600	85.100	82.000	82.000	82.000	5,677,474
2025-05-23	84.300	86.600	81.600	83.500	83.500	3,414,558
2025-05-22	82.800	83.500	81.700	83.300	83.300	3,624,371
2025-05-21	82.300	83.200	80.500	82.800	82.800	5,257,543
2025-05-20	82.800	84.600	81.500	82.800	82.800	9,895,010
2025-05-19	81.600	89.700	81.200	82.000	82.000	22,315,384
2025-05-16	82.000	83.600	80.800	81.600	81.600	6,529,099
2025-05-15	79.000	84.500	78.500	82.300	82.300	14,764,430
2025-05-14	79.000	79.300	77.200	78.200	78.200	3,065,160
2025-05-13	80.000	80.700	77.000	78.500	78.500	4,104,312
2025-05-12	76.000	79.400	75.800	77.900	77.900	5,218,270
2025-05-09	74.100	77.000	72.600	75.300	75.300	4,799,322
2025-05-08	72.000	74.900	71.100	73.700	73.700	4,257,277
2025-05-07	72.000	72.700	70.100	72.000	72.000	1,797,300
2025-05-06	69.400	72.800	69.300	72.000	72.000	2,469,700

← NewerPage 6 of 21 · 1,226 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.