Nankang Rubber Tire Corp.,Ltd. (TPE:2101)
Taiwan · Delayed Price · Currency is TWD 40.25
+1.30 (3.34%)
Aug 25, 2025, 1:35 PM CST
TPE:2101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.40 | 39.00 | 38.30 | 38.95 | 38.95 | 0.65% | 1,549,779 |
| Aug 21, 2025 | 39.30 | 39.60 | 38.45 | 38.70 | 38.70 | -1.28% | 2,321,256 |
| Aug 20, 2025 | 40.00 | 40.30 | 38.85 | 39.20 | 39.20 | -2.00% | 4,412,290 |
| Aug 19, 2025 | 39.45 | 40.15 | 39.30 | 40.00 | 40.00 | 1.39% | 2,551,209 |
| Aug 18, 2025 | 38.65 | 39.55 | 38.65 | 39.45 | 39.45 | 2.73% | 2,211,975 |
| Aug 15, 2025 | 38.10 | 38.70 | 37.35 | 38.40 | 38.40 | 1.19% | 2,409,821 |
| Aug 14, 2025 | 37.70 | 38.20 | 37.60 | 37.95 | 37.95 | - | 1,299,835 |
| Aug 13, 2025 | 38.20 | 38.20 | 37.50 | 37.95 | 37.95 | 0.13% | 1,922,793 |
| Aug 12, 2025 | 37.55 | 38.50 | 37.50 | 37.90 | 37.90 | 0.80% | 1,258,046 |
| Aug 11, 2025 | 38.25 | 38.65 | 37.60 | 37.60 | 37.60 | -2.34% | 2,233,286 |
| Aug 8, 2025 | 38.90 | 39.00 | 38.25 | 38.50 | 38.50 | -1.16% | 1,796,364 |
| Aug 7, 2025 | 40.25 | 40.45 | 38.80 | 38.95 | 38.95 | -2.26% | 3,847,151 |
| Aug 6, 2025 | 38.90 | 40.45 | 38.90 | 39.85 | 39.85 | 2.57% | 6,121,351 |
| Aug 5, 2025 | 38.80 | 39.00 | 38.50 | 38.85 | 38.85 | 0.39% | 898,632 |
| Aug 4, 2025 | 37.35 | 38.90 | 37.30 | 38.70 | 38.70 | 2.11% | 1,206,343 |
| Aug 1, 2025 | 37.10 | 37.90 | 37.10 | 37.90 | 37.90 | 1.07% | 692,625 |
| Jul 31, 2025 | 38.30 | 38.30 | 37.40 | 37.50 | 37.50 | -2.09% | 2,149,047 |
| Jul 30, 2025 | 38.30 | 38.50 | 38.00 | 38.30 | 38.30 | 0.26% | 766,391 |
| Jul 29, 2025 | 38.90 | 38.90 | 38.20 | 38.20 | 38.20 | -1.55% | 1,011,550 |
| Jul 28, 2025 | 38.80 | 39.05 | 38.45 | 38.80 | 38.80 | 0.13% | 730,782 |
| Jul 25, 2025 | 39.15 | 39.35 | 38.65 | 38.75 | 38.75 | -1.27% | 1,328,841 |
| Jul 24, 2025 | 39.40 | 40.20 | 39.15 | 39.25 | 39.25 | 0.38% | 3,214,809 |
| Jul 23, 2025 | 38.00 | 39.35 | 38.00 | 39.10 | 39.10 | 3.99% | 3,225,779 |
| Jul 22, 2025 | 38.10 | 38.35 | 37.50 | 37.60 | 37.60 | -1.31% | 1,370,193 |
| Jul 21, 2025 | 37.85 | 38.15 | 37.70 | 38.10 | 38.10 | 0.66% | 1,206,429 |
| Jul 18, 2025 | 37.70 | 38.05 | 37.65 | 37.85 | 37.85 | 1.07% | 1,140,948 |
| Jul 17, 2025 | 37.30 | 37.70 | 37.10 | 37.45 | 37.45 | 0.67% | 856,652 |
| Jul 16, 2025 | 36.65 | 37.30 | 36.60 | 37.20 | 37.20 | 1.36% | 894,404 |
| Jul 15, 2025 | 37.00 | 37.15 | 36.70 | 36.70 | 36.70 | -1.74% | 1,151,003 |
| Jul 14, 2025 | 37.40 | 37.45 | 36.90 | 37.35 | 37.35 | - | 857,686 |
| Jul 11, 2025 | 37.80 | 37.80 | 37.35 | 37.35 | 37.35 | -0.93% | 716,365 |
| Jul 10, 2025 | 37.70 | 37.80 | 37.45 | 37.70 | 37.70 | - | 582,504 |
| Jul 9, 2025 | 37.20 | 37.80 | 37.05 | 37.70 | 37.70 | 2.45% | 1,302,395 |
| Jul 8, 2025 | 37.20 | 37.20 | 36.40 | 36.80 | 36.80 | -1.47% | 1,266,245 |
| Jul 7, 2025 | 37.25 | 37.70 | 36.95 | 37.35 | 37.35 | -0.27% | 1,000,207 |
| Jul 4, 2025 | 37.60 | 37.60 | 36.55 | 37.45 | 37.45 | -0.13% | 1,197,581 |
| Jul 3, 2025 | 37.40 | 37.65 | 37.15 | 37.50 | 37.50 | 0.27% | 876,272 |
| Jul 2, 2025 | 37.80 | 38.10 | 37.15 | 37.40 | 37.40 | 0.27% | 1,313,473 |
| Jul 1, 2025 | 36.45 | 37.80 | 36.45 | 37.30 | 37.30 | 2.47% | 1,842,938 |
| Jun 30, 2025 | 36.95 | 36.95 | 36.35 | 36.40 | 36.40 | -1.49% | 1,558,489 |
| Jun 27, 2025 | 36.55 | 37.05 | 36.40 | 36.95 | 36.95 | 1.09% | 2,300,278 |
| Jun 26, 2025 | 36.15 | 37.15 | 36.15 | 36.55 | 36.55 | 1.11% | 3,594,406 |
| Jun 25, 2025 | 36.15 | 36.55 | 36.00 | 36.15 | 36.15 | - | 1,869,146 |
| Jun 24, 2025 | 35.10 | 36.55 | 35.10 | 36.15 | 36.15 | 3.29% | 1,796,041 |
| Jun 23, 2025 | 34.55 | 35.15 | 34.50 | 35.00 | 35.00 | 1.01% | 1,345,085 |
| Jun 20, 2025 | 35.55 | 35.70 | 34.55 | 34.65 | 34.65 | -2.39% | 8,933,312 |
| Jun 19, 2025 | 35.95 | 36.30 | 35.35 | 35.50 | 35.50 | -1.39% | 1,483,429 |
| Jun 18, 2025 | 36.10 | 36.45 | 36.00 | 36.00 | 36.00 | -0.83% | 1,415,882 |
| Jun 17, 2025 | 35.80 | 36.50 | 35.80 | 36.30 | 36.30 | 1.97% | 1,323,486 |
| Jun 16, 2025 | 35.50 | 35.90 | 35.15 | 35.60 | 35.60 | 0.28% | 1,180,906 |