NEXCOM International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	62.500	62.500	60.900	62.200	62.200	258,776
2026-10-16	63.000	65.000	63.000	63.400	63.400	333,822
2026-10-15	63.800	63.800	62.100	62.300	62.300	333,000
2026-10-14	64.600	64.800	63.800	64.200	64.200	301,000
2026-10-13	64.000	64.500	63.100	63.300	63.300	325,002
2026-10-12	63.000	65.400	63.000	64.400	64.400	719,004
2026-10-08	62.000	63.700	62.000	63.400	63.400	498,110
2026-10-07	62.000	62.700	61.800	61.800	61.800	250,020
2026-10-06	62.700	63.000	62.200	62.200	62.200	199,000
2026-10-05	63.700	63.800	62.500	62.800	62.800	299,100
2026-10-02	62.800	63.400	62.000	63.300	63.300	265,030
2026-10-01	63.000	63.600	62.800	63.000	63.000	279,091
2026-09-30	62.400	63.000	62.200	62.600	62.600	247,100
2026-09-29	61.700	62.500	61.600	62.100	62.100	279,100
2026-09-24	61.100	61.400	60.600	61.200	61.200	184,000
2026-09-23	61.800	61.800	60.700	60.700	60.700	215,100
2026-09-22	63.000	63.000	61.100	61.100	61.100	487,067
2026-09-21	62.900	62.900	61.900	62.500	62.500	174,000
2026-09-18	63.000	63.000	61.600	62.500	62.500	366,090
2026-09-17	62.400	62.900	62.200	62.300	62.300	176,215
2026-09-16	61.700	62.500	61.600	61.900	61.900	235,059
2026-09-15	62.100	62.700	61.300	61.300	61.300	270,000
2026-09-14	63.900	63.900	62.000	62.700	62.700	290,361
2026-09-11	62.700	64.300	62.700	63.500	63.500	268,045
2026-09-10	65.300	65.900	63.500	63.800	63.800	524,000
2026-09-09	67.500	67.600	65.500	65.600	65.200	759,000
2026-09-08	66.800	68.400	65.100	66.900	66.492	784,400
2026-09-07	68.600	68.700	66.400	66.500	66.095	402,332
2026-09-04	67.000	68.400	66.000	68.300	67.884	445,306
2026-09-03	69.300	70.300	65.800	65.900	65.498	784,150
2026-09-02	68.300	69.500	68.200	68.200	68.200	427,202
2026-09-01	68.600	69.600	68.200	68.300	68.300	367,113
2026-08-31	67.600	68.800	67.000	68.100	68.100	324,000
2026-08-28	68.900	69.400	67.800	68.000	68.000	434,310
2026-08-27	68.700	70.700	68.600	68.600	68.600	602,166
2026-08-26	67.500	68.700	67.100	68.500	68.500	505,100
2026-08-25	67.200	67.200	65.500	66.300	66.300	284,185
2026-08-24	66.600	67.500	66.200	67.100	67.100	375,374
2026-08-21	67.600	67.600	66.000	66.600	66.600	618,597
2026-08-20	71.300	71.300	66.300	66.500	66.500	2,074,118
2026-08-19	67.700	70.800	67.000	70.600	70.600	1,151,614
2026-08-18	69.400	69.400	67.100	68.200	68.200	485,000
2026-08-17	69.400	72.000	68.100	68.100	68.100	791,020
2026-08-14	70.500	70.800	69.000	69.400	69.400	498,000
2026-08-13	70.600	71.800	69.800	69.800	69.800	584,388
2026-08-12	70.900	71.500	69.000	69.800	69.800	760,270
2026-08-11	73.500	73.500	69.700	70.700	70.700	1,131,033
2026-08-10	72.200	75.500	71.100	73.800	73.800	2,444,764
2026-08-07	68.800	72.400	68.500	70.000	70.000	1,667,000
2026-08-06	67.000	70.100	66.500	67.700	67.700	732,112
2026-08-05	64.300	68.800	64.300	67.900	67.900	1,054,403
2026-08-04	62.200	64.100	62.200	63.700	63.700	275,000
2026-08-03	60.300	63.800	59.400	62.800	62.800	547,024
2026-07-31	58.600	60.900	58.500	60.300	60.300	511,150
2026-07-30	57.700	59.500	55.800	55.800	55.800	871,244
2026-07-29	60.900	61.400	56.500	59.100	59.100	1,038,000
2026-07-28	61.400	61.900	59.300	59.300	59.300	659,207
2026-07-27	65.000	65.100	63.000	63.400	63.400	349,001
2026-07-24	64.500	67.500	62.800	64.300	64.300	947,000
2026-07-23	64.900	65.100	63.000	64.700	64.700	593,068

Page 1 of 3 · 126 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.