NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	78.800	79.000	71.000	71.000	71.000	5,870,536
2025-05-02	79.900	80.900	77.000	78.800	78.800	6,141,289
2025-04-30	81.000	87.900	77.800	78.100	78.100	29,002,100
2025-04-29	73.300	80.000	72.800	80.000	80.000	5,740,008
2025-04-28	74.000	74.800	72.400	72.800	72.800	1,495,267
2025-04-25	73.500	74.400	72.200	73.500	73.500	2,154,419
2025-04-24	71.400	72.200	70.000	70.700	70.700	1,341,198
2025-04-23	70.000	71.400	68.400	70.300	70.300	1,728,194
2025-04-22	64.200	68.400	64.200	66.300	66.300	1,839,000
2025-04-21	74.500	74.600	66.900	67.000	67.000	3,465,632
2025-04-18	72.700	75.700	70.500	74.200	74.200	4,494,003
2025-04-17	70.100	72.700	69.800	70.900	70.900	1,811,300
2025-04-16	75.000	75.600	71.500	71.600	71.600	2,236,411
2025-04-15	71.900	75.900	71.400	75.600	75.600	2,542,100
2025-04-14	70.600	74.300	69.500	70.600	70.600	2,702,452
2025-04-11	66.800	69.000	64.000	68.600	68.600	2,953,500
2025-04-10	68.300	68.300	68.300	68.300	68.300	1,127,035
2025-04-09	69.300	69.300	62.100	62.100	62.100	4,439,879
2025-04-08	66.100	69.200	66.100	68.900	68.900	4,096,418
2025-04-07	73.400	73.400	73.400	73.400	73.400	106,070
2025-04-02	77.700	83.600	77.000	81.500	81.500	4,706,165
2025-04-01	79.500	80.000	78.000	78.000	78.000	2,456,303
2025-03-31	80.800	81.900	78.600	78.800	78.800	3,615,332
2025-03-28	86.400	86.400	82.300	83.500	83.500	3,263,359
2025-03-27	84.800	87.500	83.100	86.700	86.700	4,104,030
2025-03-26	83.600	86.100	83.500	85.100	85.100	3,068,447
2025-03-25	87.700	88.500	83.800	84.200	84.200	5,535,153
2025-03-24	89.700	90.300	86.500	86.500	86.500	7,007,435
2025-03-21	94.700	94.700	90.100	90.100	90.100	6,994,436
2025-03-20	91.800	96.300	90.800	92.900	92.900	14,723,779
2025-03-19	93.000	93.500	88.600	89.100	89.100	8,482,095
2025-03-18	91.400	98.300	90.600	92.500	92.500	17,477,235
2025-03-17	93.100	96.200	90.500	90.500	90.500	12,970,255
2025-03-14	99.800	99.800	91.200	91.800	91.800	32,041,172
2025-03-13	91.500	95.700	91.400	95.700	95.700	4,415,802
2025-03-12	84.000	87.800	83.600	87.000	87.000	8,129,584
2025-03-11	77.500	84.500	76.000	84.000	84.000	9,596,584
2025-03-10	88.200	89.100	81.600	81.600	81.600	8,301,485
2025-03-07	90.000	93.500	85.600	90.600	90.600	11,239,077
2025-03-06	95.000	96.000	90.000	90.200	90.200	2,671,627
2025-03-05	95.000	97.800	94.900	94.900	94.900	2,246,813
2025-03-04	91.000	96.000	90.500	94.700	94.700	2,227,619
2025-03-03	88.100	93.000	88.000	92.600	92.600	3,282,623
2025-02-27	98.600	98.600	90.700	91.500	91.500	5,658,284
2025-02-26	104.00	106.00	98.400	98.700	98.700	3,612,422
2025-02-25	103.00	106.50	102.00	105.00	105.00	3,128,915
2025-02-24	97.600	105.50	97.600	105.00	105.00	5,544,952
2025-02-21	93.100	96.000	91.900	96.000	96.000	3,617,321
2025-02-20	95.200	95.300	90.100	90.700	90.700	3,604,065
2025-02-19	91.000	94.300	90.000	94.300	94.300	4,133,621
2025-02-18	89.900	93.600	89.200	90.000	90.000	6,840,776
2025-02-17	82.000	87.800	80.800	87.800	87.800	22,018,600
2025-02-14	80.300	84.800	77.700	79.900	79.900	21,609,410
2025-02-13	80.000	81.800	76.500	78.700	78.700	18,876,156
2025-02-12	77.100	81.900	76.100	78.800	78.800	41,267,093
2025-02-11	68.600	74.500	67.500	74.500	74.500	12,722,036
2025-02-10	67.000	68.900	65.500	67.800	67.800	14,678,219
2025-02-07	61.900	65.700	61.400	65.700	65.700	16,161,103
2025-02-06	58.500	60.300	58.300	59.800	59.800	3,127,400
2025-02-05	54.500	59.000	54.500	59.000	59.000	2,542,082

← NewerPage 7 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.