Nankang Rubber Tire Corp.,Ltd. (TPE:2101)
Taiwan · Delayed Price · Currency is TWD 38.20
+0.10 (0.26%)
Oct 8, 2025, 2:36 PM CST
TPE:2101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 38.25 | 38.35 | 37.50 | 38.20 | 38.20 | - | 1,984,207 |
| Oct 7, 2025 | 38.55 | 38.95 | 37.80 | 38.20 | 38.20 | -1.04% | 2,527,773 |
| Oct 3, 2025 | 38.80 | 38.95 | 38.25 | 38.60 | 38.60 | -0.39% | 958,686 |
| Oct 2, 2025 | 38.70 | 39.20 | 38.35 | 38.75 | 38.75 | 1.31% | 1,479,461 |
| Oct 1, 2025 | 38.15 | 38.75 | 38.15 | 38.25 | 38.25 | 0.53% | 1,283,332 |
| Sep 30, 2025 | 38.40 | 38.60 | 37.95 | 38.05 | 38.05 | -0.52% | 1,608,305 |
| Sep 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | - |
| Sep 26, 2025 | 39.85 | 39.85 | 38.25 | 38.25 | 38.25 | -3.89% | 2,955,399 |
| Sep 25, 2025 | 40.20 | 40.70 | 39.80 | 39.80 | 39.80 | -1.00% | 1,545,385 |
| Sep 24, 2025 | 41.30 | 41.35 | 40.15 | 40.20 | 40.20 | -2.31% | 1,896,216 |
| Sep 23, 2025 | 41.00 | 41.45 | 40.20 | 41.15 | 41.15 | 0.37% | 2,434,973 |
| Sep 22, 2025 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -2.73% | 1,682,687 |
| Sep 19, 2025 | 42.80 | 42.80 | 41.45 | 42.15 | 42.15 | -1.06% | 2,847,754 |
| Sep 18, 2025 | 43.65 | 43.75 | 42.60 | 42.60 | 42.60 | -2.41% | 2,097,907 |
| Sep 17, 2025 | 43.55 | 44.05 | 43.30 | 43.65 | 43.65 | 0.11% | 1,939,707 |
| Sep 16, 2025 | 44.15 | 44.15 | 42.70 | 43.60 | 43.60 | -1.80% | 1,708,056 |
| Sep 15, 2025 | 44.90 | 45.20 | 42.05 | 44.40 | 44.40 | -2.31% | 2,673,559 |
| Sep 12, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 11, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 10, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 4,008,691,771 |
| Sep 9, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 2,004,685,059 |
| Sep 8, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 1,002,681,703 |
| Sep 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 501,680,025 |
| Sep 4, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 251,179,186 |
| Sep 3, 2025 | 44.65 | 46.02 | 44.65 | 45.45 | 44.09 | 0.75% | 1,671,630 |
| Sep 2, 2025 | 45.05 | 45.17 | 44.60 | 45.11 | 43.92 | -0.38% | 1,588,393 |
| Sep 1, 2025 | 45.34 | 45.34 | 44.48 | 45.28 | 44.08 | -0.37% | 1,455,029 |
| Aug 29, 2025 | 46.07 | 46.53 | 45.11 | 45.45 | 44.25 | -2.32% | 2,504,199 |
| Aug 28, 2025 | 46.59 | 46.70 | 45.17 | 46.53 | 45.30 | -0.13% | 2,880,839 |
| Aug 27, 2025 | 45.68 | 47.67 | 45.68 | 46.59 | 45.36 | 1.75% | 4,435,154 |
| Aug 26, 2025 | 45.90 | 46.59 | 45.22 | 45.79 | 44.58 | 0.13% | 4,049,355 |
| Aug 25, 2025 | 44.54 | 47.44 | 44.54 | 45.73 | 44.52 | 3.32% | 8,704,576 |
| Aug 22, 2025 | 43.63 | 44.31 | 43.52 | 44.26 | 43.09 | 0.66% | 1,544,098 |
| Aug 21, 2025 | 44.65 | 45.00 | 43.69 | 43.97 | 42.81 | -1.28% | 2,310,014 |
| Aug 20, 2025 | 45.45 | 45.79 | 44.14 | 44.54 | 43.36 | -2.00% | 4,395,847 |
| Aug 19, 2025 | 44.83 | 45.62 | 44.65 | 45.45 | 44.25 | 1.38% | 2,534,794 |
| Aug 18, 2025 | 43.92 | 44.94 | 43.92 | 44.83 | 43.65 | 2.75% | 2,198,887 |
| Aug 15, 2025 | 43.29 | 43.97 | 42.44 | 43.63 | 42.48 | 1.18% | 2,398,064 |
| Aug 14, 2025 | 42.84 | 43.40 | 42.72 | 43.12 | 41.98 | - | 1,290,204 |
| Aug 13, 2025 | 43.40 | 43.40 | 42.61 | 43.12 | 41.98 | 0.14% | 1,914,554 |
| Aug 12, 2025 | 42.67 | 43.75 | 42.61 | 43.06 | 41.92 | 0.80% | 1,254,220 |
| Aug 11, 2025 | 43.46 | 43.92 | 42.72 | 42.72 | 41.59 | -2.35% | 2,221,888 |
| Aug 8, 2025 | 44.20 | 44.31 | 43.46 | 43.75 | 42.60 | -1.15% | 1,783,532 |
| Aug 7, 2025 | 45.73 | 45.96 | 44.09 | 44.26 | 43.09 | -2.25% | 3,831,032 |
| Aug 6, 2025 | 44.20 | 45.96 | 44.20 | 45.28 | 44.08 | 2.58% | 6,100,868 |
| Aug 5, 2025 | 44.09 | 44.31 | 43.75 | 44.14 | 42.97 | 0.39% | 894,738 |
| Aug 4, 2025 | 42.44 | 44.20 | 42.38 | 43.97 | 42.81 | 2.11% | 1,201,027 |
| Aug 1, 2025 | 42.15 | 43.06 | 42.15 | 43.06 | 41.92 | 1.06% | 609,570 |
| Jul 31, 2025 | 43.52 | 43.52 | 42.50 | 42.61 | 41.49 | -2.09% | 2,140,574 |
| Jul 30, 2025 | 43.52 | 43.75 | 43.18 | 43.52 | 42.37 | 0.28% | 761,812 |