NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.300	54.900	52.500	54.500	54.500	755,260
2025-02-03	54.000	54.100	52.500	53.200	53.200	806,110
2025-01-22	56.500	56.700	54.300	55.100	55.100	1,397,000
2025-01-21	57.000	57.300	56.100	56.100	56.100	671,000
2025-01-20	56.500	57.500	56.200	56.500	56.500	621,000
2025-01-17	57.800	58.700	56.200	56.200	56.200	1,536,000
2025-01-16	57.200	58.500	57.200	57.200	57.200	1,347,000
2025-01-15	58.600	58.800	56.200	56.200	56.200	1,657,000
2025-01-14	58.600	59.400	57.600	58.300	58.300	2,244,000
2025-01-13	59.500	59.500	56.500	57.800	57.800	2,403,000
2025-01-10	59.500	60.600	58.800	59.600	59.600	2,232,000
2025-01-09	62.300	62.500	58.400	58.800	58.800	4,479,000
2025-01-08	63.100	63.800	61.100	62.300	62.300	5,269,000
2025-01-07	67.700	68.400	63.300	63.900	63.900	21,429,000
2025-01-06	63.800	65.300	62.300	65.100	65.100	7,599,000
2025-01-03	65.200	65.900	62.200	63.800	63.800	8,677,000
2025-01-02	65.600	67.700	63.100	65.200	65.200	40,983,000
2024-12-31	59.100	64.300	58.600	64.300	64.300	15,767,000
2024-12-30	58.000	59.500	57.600	58.500	58.500	3,152,000
2024-12-27	58.300	58.900	55.900	56.800	56.800	3,315,000
2024-12-26	60.300	63.000	57.800	58.400	58.400	8,394,000
2024-12-25	59.400	60.700	58.900	60.000	60.000	5,281,000
2024-12-24	58.800	60.800	57.500	59.100	59.100	7,365,000
2024-12-23	56.200	59.100	56.100	58.800	58.800	6,261,000
2024-12-20	56.100	56.900	54.700	55.600	55.600	3,632,000
2024-12-19	54.400	56.700	53.500	56.200	56.200	3,408,000
2024-12-18	52.800	56.300	52.000	55.500	55.500	4,345,000
2024-12-17	49.200	53.600	49.200	52.700	52.700	1,877,000
2024-12-16	51.000	51.200	48.800	48.800	48.800	503,000
2024-12-13	52.200	52.900	50.500	50.900	50.900	320,000
2024-12-12	52.000	52.900	51.900	52.500	52.500	397,000
2024-12-11	50.600	52.500	50.600	51.800	51.800	516,000
2024-12-10	53.200	53.400	50.400	50.800	50.800	836,000
2024-12-09	52.100	53.000	51.900	52.300	52.300	428,000
2024-12-06	51.700	52.400	51.500	52.000	52.000	311,000
2024-12-05	52.400	52.400	51.100	51.500	51.500	220,000
2024-12-04	52.000	52.500	51.600	51.800	51.800	254,000
2024-12-03	50.800	52.100	50.800	51.900	51.900	295,000
2024-12-02	51.700	51.900	50.400	50.500	50.500	213,000
2024-11-29	49.750	51.500	49.600	51.500	51.500	215,000
2024-11-28	50.400	50.400	49.250	49.750	49.750	277,000
2024-11-27	52.600	52.600	50.200	50.200	50.200	454,000
2024-11-26	52.400	53.600	51.800	51.800	51.800	537,000
2024-11-25	51.900	53.200	51.800	52.600	52.600	633,000
2024-11-22	51.500	52.500	51.500	51.900	51.900	291,000
2024-11-21	51.100	52.200	51.000	51.700	51.700	263,000
2024-11-20	51.100	52.000	51.100	51.300	51.300	441,259
2024-11-19	49.200	50.900	49.200	50.900	50.900	349,000
2024-11-18	50.000	50.100	48.750	49.100	49.100	214,000
2024-11-15	49.300	50.900	49.000	50.100	50.100	324,000
2024-11-14	49.650	50.000	48.750	48.800	48.800	247,000
2024-11-13	49.650	50.300	49.350	49.650	49.650	116,000
2024-11-12	50.600	51.000	49.500	49.650	49.650	189,000
2024-11-11	50.300	50.800	50.000	50.800	50.800	163,000
2024-11-08	51.500	52.300	50.300	50.700	50.700	557,000
2024-11-07	49.500	51.900	49.500	51.200	51.200	445,000
2024-11-06	50.200	50.400	49.450	49.500	49.500	156,000
2024-11-05	48.200	51.000	48.150	50.100	50.100	507,000
2024-11-04	48.500	48.600	48.100	48.300	48.300	142,000
2024-11-01	48.000	49.300	47.300	49.000	49.000	110,000

← NewerPage 8 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.