Nankang Rubber Tire Corp.,Ltd. (TPE:2101)
Taiwan · Delayed Price · Currency is TWD 39.45
+1.45 (3.82%)
Dec 3, 2025, 1:35 PM CST
TPE:2101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 38.15 | 39.90 | 38.10 | 39.65 | - | 4.34% | 2,996,231 |
| Dec 2, 2025 | 37.85 | 38.25 | 37.55 | 38.00 | 38.00 | 1.47% | 805,127 |
| Dec 1, 2025 | 37.55 | 38.25 | 37.45 | 37.45 | 37.45 | -0.27% | 846,959 |
| Nov 28, 2025 | 37.75 | 38.35 | 37.55 | 37.55 | 37.55 | -0.53% | 1,454,144 |
| Nov 27, 2025 | 36.90 | 37.95 | 36.90 | 37.75 | 37.75 | 1.62% | 1,078,245 |
| Nov 26, 2025 | 36.90 | 37.15 | 36.60 | 37.15 | 37.15 | 1.36% | 738,095 |
| Nov 25, 2025 | 37.95 | 38.10 | 36.65 | 36.65 | 36.65 | -3.43% | 1,532,612 |
| Nov 24, 2025 | 37.25 | 38.00 | 37.05 | 37.95 | 37.95 | 1.88% | 1,658,355 |
| Nov 21, 2025 | 37.55 | 37.55 | 36.70 | 37.25 | 37.25 | -1.32% | 1,448,089 |
| Nov 20, 2025 | 36.20 | 38.50 | 36.20 | 37.75 | 37.75 | 4.28% | 2,697,717 |
| Nov 19, 2025 | 36.00 | 36.45 | 35.65 | 36.20 | 36.20 | 0.70% | 1,561,793 |
| Nov 18, 2025 | 36.15 | 36.25 | 35.80 | 35.95 | 35.95 | -0.83% | 1,570,202 |
| Nov 17, 2025 | 36.55 | 36.75 | 36.20 | 36.25 | 36.25 | -0.82% | 918,652 |
| Nov 14, 2025 | 35.60 | 36.55 | 35.25 | 36.55 | 36.55 | 1.81% | 1,640,425 |
| Nov 13, 2025 | 36.85 | 36.95 | 35.90 | 35.90 | 35.90 | -2.18% | 1,652,538 |
| Nov 12, 2025 | 36.70 | 36.80 | 36.30 | 36.70 | 36.70 | 0.82% | 679,884 |
| Nov 11, 2025 | 37.00 | 37.30 | 36.20 | 36.40 | 36.40 | -1.36% | 1,033,647 |
| Nov 10, 2025 | 36.50 | 36.95 | 36.20 | 36.90 | 36.90 | - | 870,733 |
| Nov 7, 2025 | 36.85 | 37.15 | 36.55 | 36.90 | 36.90 | 0.54% | 643,889 |
| Nov 6, 2025 | 36.50 | 37.30 | 36.50 | 36.70 | 36.70 | 1.24% | 986,452 |
| Nov 5, 2025 | 36.00 | 36.90 | 35.70 | 36.25 | 36.25 | 0.42% | 2,117,848 |
| Nov 4, 2025 | 35.95 | 36.50 | 35.90 | 36.10 | 36.10 | 0.28% | 875,048 |
| Nov 3, 2025 | 36.00 | 36.50 | 36.00 | 36.00 | 36.00 | -0.55% | 883,331 |
| Oct 31, 2025 | 36.55 | 36.55 | 36.00 | 36.20 | 36.20 | -0.96% | 1,358,947 |
| Oct 30, 2025 | 37.00 | 37.30 | 36.20 | 36.55 | 36.55 | -0.14% | 1,729,393 |
| Oct 29, 2025 | 37.50 | 37.50 | 36.60 | 36.60 | 36.60 | -2.27% | 2,258,963 |
| Oct 28, 2025 | 37.85 | 38.10 | 37.45 | 37.45 | 37.45 | -1.19% | 1,823,546 |
| Oct 27, 2025 | 38.40 | 38.40 | 37.65 | 37.90 | 37.90 | -0.13% | 1,198,437 |
| Oct 23, 2025 | 37.80 | 38.10 | 37.60 | 37.95 | 37.95 | -0.13% | 1,134,422 |
| Oct 22, 2025 | 38.00 | 38.05 | 37.60 | 38.00 | 38.00 | - | 1,015,485 |
| Oct 21, 2025 | 38.20 | 38.55 | 37.70 | 38.00 | 38.00 | -0.52% | 1,695,168 |
| Oct 20, 2025 | 37.55 | 38.45 | 37.30 | 38.20 | 38.20 | 1.60% | 1,708,690 |
| Oct 17, 2025 | 37.35 | 37.60 | 37.10 | 37.60 | 37.60 | 0.53% | 1,430,713 |
| Oct 16, 2025 | 37.25 | 37.45 | 36.85 | 37.40 | 37.40 | 0.27% | 1,380,211 |
| Oct 15, 2025 | 37.00 | 37.30 | 35.95 | 37.30 | 37.30 | 0.81% | 2,726,075 |
| Oct 14, 2025 | 37.20 | 37.65 | 36.60 | 37.00 | 37.00 | -1.33% | 2,364,619 |
| Oct 13, 2025 | 37.00 | 37.55 | 36.25 | 37.50 | 37.50 | -1.32% | 2,144,589 |
| Oct 9, 2025 | 38.35 | 38.35 | 37.50 | 38.00 | 38.00 | -0.52% | 2,323,701 |
| Oct 8, 2025 | 38.25 | 38.35 | 37.50 | 38.20 | 38.20 | - | 1,985,407 |
| 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 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 |