NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	48.450	48.450	48.450	48.450	48.450	0
2024-10-30	49.400	49.450	48.350	48.450	48.450	166,000
2024-10-29	50.000	50.800	49.000	49.000	49.000	319,000
2024-10-28	51.700	51.700	50.000	50.400	50.400	312,000
2024-10-25	50.500	51.500	50.500	51.500	51.500	337,000
2024-10-24	50.900	51.200	50.300	50.300	50.300	335,000
2024-10-23	50.700	51.300	50.500	51.000	51.000	302,000
2024-10-22	50.700	50.800	50.000	50.500	50.500	184,000
2024-10-21	49.450	50.700	49.450	50.600	50.600	399,000
2024-10-18	50.400	50.700	48.900	49.300	49.300	429,000
2024-10-17	49.000	50.300	49.000	49.800	49.800	494,000
2024-10-16	47.950	49.250	47.750	48.950	48.950	363,000
2024-10-15	48.050	49.150	48.000	48.000	48.000	326,000
2024-10-14	47.000	48.100	46.850	48.050	48.050	386,000
2024-10-11	47.600	48.000	47.000	47.300	47.300	444,000
2024-10-09	49.100	49.500	48.000	48.000	48.000	431,000
2024-10-08	49.600	49.700	48.600	49.000	49.000	379,000
2024-10-07	48.900	50.800	48.900	50.100	50.100	416,000
2024-10-04	50.000	50.000	48.450	48.900	48.900	537,000
2024-10-03	50.100	50.100	50.100	50.100	50.100	0
2024-10-02	50.100	50.100	50.100	50.100	50.100	0
2024-10-01	50.000	50.200	49.200	50.100	50.100	397,000
2024-09-30	51.600	51.600	49.650	49.800	49.800	971,000
2024-09-27	51.500	52.700	51.400	51.600	51.600	409,000
2024-09-26	52.900	53.000	51.200	51.200	51.200	516,000
2024-09-25	52.000	53.900	51.600	52.300	52.300	1,239,000
2024-09-24	52.800	53.400	52.400	52.800	51.600	673,000
2024-09-23	53.000	53.500	52.100	52.300	51.111	510,000
2024-09-20	54.000	54.200	52.900	53.000	51.796	510,000
2024-09-19	52.600	53.500	52.000	53.300	52.089	321,000
2024-09-18	53.900	53.900	52.200	52.400	52.400	500,000
2024-09-16	52.300	54.000	52.300	53.400	53.400	398,000
2024-09-13	52.500	53.000	51.600	52.600	52.600	362,000
2024-09-12	52.600	53.000	51.600	51.900	51.900	535,000
2024-09-11	51.800	52.000	51.200	51.700	51.700	300,000
2024-09-10	53.300	53.300	50.900	51.600	51.600	692,000
2024-09-09	52.000	53.300	52.000	52.700	52.700	531,000
2024-09-06	54.900	54.900	53.500	53.600	53.600	512,000
2024-09-05	54.800	56.100	53.900	53.900	53.900	738,000
2024-09-04	56.000	56.000	53.000	54.000	54.000	1,301,000
2024-09-03	57.600	59.500	57.200	58.000	58.000	2,431,000
2024-09-02	56.700	58.200	56.600	57.200	57.200	888,000
2024-08-30	58.300	58.300	56.100	56.100	56.100	648,000
2024-08-29	57.000	58.100	56.800	57.600	57.600	503,000
2024-08-28	58.400	58.400	57.300	57.700	57.700	824,000
2024-08-27	57.100	58.500	57.000	57.700	57.700	1,559,000
2024-08-26	59.200	59.300	57.600	57.600	57.600	1,026,000
2024-08-23	58.300	59.100	57.700	58.600	58.600	1,441,000
2024-08-22	60.000	61.300	59.200	59.200	59.200	2,142,000
2024-08-21	62.100	62.100	58.800	59.600	59.600	2,797,000
2024-08-20	62.400	63.200	60.600	61.700	61.700	6,891,000
2024-08-19	57.000	61.600	56.100	61.000	61.000	6,769,000
2024-08-16	54.800	56.500	54.000	56.100	56.100	2,749,000
2024-08-15	52.500	54.300	51.500	53.800	53.800	1,951,000
2024-08-14	51.800	54.300	51.600	51.900	51.900	4,327,000
2024-08-13	49.400	50.700	48.400	50.600	50.600	1,330,000
2024-08-12	49.750	50.300	48.600	49.000	49.000	961,000
2024-08-09	48.100	50.200	47.750	49.150	49.150	2,382,000
2024-08-08	46.700	48.900	45.500	47.000	47.000	2,077,000
2024-08-07	43.750	46.500	43.100	46.500	46.500	1,711,000

← NewerPage 9 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.