Nankang Rubber Tire Corp.,Ltd. (TPE:2101)
Taiwan · Delayed Price · Currency is TWD 44.40
-1.05 (-2.31%)
Sep 15, 2025, 2:36 PM CST
TPE:2101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.76 | -0.38% | 1,588,393 |
| Sep 1, 2025 | 45.34 | 45.34 | 44.48 | 45.28 | 43.92 | -0.37% | 1,455,029 |
| Aug 29, 2025 | 46.07 | 46.53 | 45.11 | 45.45 | 44.09 | -2.32% | 2,504,199 |
| Aug 28, 2025 | 46.59 | 46.70 | 45.17 | 46.53 | 45.13 | -0.13% | 2,880,839 |
| Aug 27, 2025 | 45.68 | 47.67 | 45.68 | 46.59 | 45.19 | 1.75% | 4,435,154 |
| Aug 26, 2025 | 45.90 | 46.59 | 45.22 | 45.79 | 44.42 | 0.13% | 4,049,355 |
| Aug 25, 2025 | 44.54 | 47.44 | 44.54 | 45.73 | 44.36 | 3.32% | 8,704,576 |
| Aug 22, 2025 | 43.63 | 44.31 | 43.52 | 44.26 | 42.93 | 0.66% | 1,544,098 |
| Aug 21, 2025 | 44.65 | 45.00 | 43.69 | 43.97 | 42.65 | -1.28% | 2,310,014 |
| Aug 20, 2025 | 45.45 | 45.79 | 44.14 | 44.54 | 43.21 | -2.00% | 4,395,847 |
| Aug 19, 2025 | 44.83 | 45.62 | 44.65 | 45.45 | 44.09 | 1.38% | 2,534,794 |
| Aug 18, 2025 | 43.92 | 44.94 | 43.92 | 44.83 | 43.48 | 2.75% | 2,198,887 |
| Aug 15, 2025 | 43.29 | 43.97 | 42.44 | 43.63 | 42.32 | 1.18% | 2,398,064 |
| Aug 14, 2025 | 42.84 | 43.40 | 42.72 | 43.12 | 41.83 | - | 1,290,204 |
| Aug 13, 2025 | 43.40 | 43.40 | 42.61 | 43.12 | 41.83 | 0.14% | 1,914,554 |
| Aug 12, 2025 | 42.67 | 43.75 | 42.61 | 43.06 | 41.77 | 0.80% | 1,254,220 |
| Aug 11, 2025 | 43.46 | 43.92 | 42.72 | 42.72 | 41.44 | -2.35% | 2,221,888 |
| Aug 8, 2025 | 44.20 | 44.31 | 43.46 | 43.75 | 42.43 | -1.15% | 1,783,532 |
| Aug 7, 2025 | 45.73 | 45.96 | 44.09 | 44.26 | 42.93 | -2.25% | 3,831,032 |
| Aug 6, 2025 | 44.20 | 45.96 | 44.20 | 45.28 | 43.92 | 2.58% | 6,100,868 |
| Aug 5, 2025 | 44.09 | 44.31 | 43.75 | 44.14 | 42.82 | 0.39% | 894,738 |
| Aug 4, 2025 | 42.44 | 44.20 | 42.38 | 43.97 | 42.65 | 2.11% | 1,201,027 |
| Aug 1, 2025 | 42.15 | 43.06 | 42.15 | 43.06 | 41.77 | 1.06% | 609,570 |
| Jul 31, 2025 | 43.52 | 43.52 | 42.50 | 42.61 | 41.33 | -2.09% | 2,140,574 |
| Jul 30, 2025 | 43.52 | 43.75 | 43.18 | 43.52 | 42.21 | 0.28% | 761,812 |
| Jul 29, 2025 | 44.20 | 44.20 | 43.40 | 43.40 | 42.10 | -1.56% | 1,004,512 |
| Jul 28, 2025 | 44.09 | 44.37 | 43.69 | 44.09 | 42.76 | 0.14% | 726,250 |
| Jul 25, 2025 | 44.48 | 44.71 | 43.92 | 44.03 | 42.71 | -1.28% | 1,322,234 |
| Jul 24, 2025 | 44.77 | 45.68 | 44.48 | 44.60 | 43.26 | 0.38% | 3,201,475 |
| Jul 23, 2025 | 43.18 | 44.71 | 43.18 | 44.43 | 43.10 | 4.00% | 3,202,767 |
| Jul 22, 2025 | 43.29 | 43.58 | 42.61 | 42.72 | 41.44 | -1.32% | 1,364,754 |
| Jul 21, 2025 | 43.01 | 43.35 | 42.84 | 43.29 | 41.99 | 0.65% | 1,201,426 |
| Jul 18, 2025 | 42.84 | 43.23 | 42.78 | 43.01 | 41.72 | 1.08% | 1,137,318 |
| Jul 17, 2025 | 42.38 | 42.84 | 42.15 | 42.55 | 41.28 | 0.66% | 851,560 |
| Jul 16, 2025 | 41.64 | 42.38 | 41.59 | 42.27 | 41.00 | 1.37% | 890,625 |
| Jul 15, 2025 | 42.04 | 42.21 | 41.70 | 41.70 | 40.45 | -1.74% | 1,144,483 |
| Jul 14, 2025 | 42.50 | 42.55 | 41.93 | 42.44 | 41.17 | - | 851,489 |
| Jul 11, 2025 | 42.95 | 42.95 | 42.44 | 42.44 | 41.17 | -0.93% | 713,060 |
| Jul 10, 2025 | 42.84 | 42.95 | 42.55 | 42.84 | 41.55 | - | 578,294 |
| Jul 9, 2025 | 42.27 | 42.95 | 42.10 | 42.84 | 41.55 | 2.46% | 1,296,708 |
| Jul 8, 2025 | 42.27 | 42.27 | 41.36 | 41.81 | 40.56 | -1.48% | 1,257,752 |
| Jul 7, 2025 | 42.33 | 42.84 | 41.98 | 42.44 | 41.17 | -0.26% | 995,000 |
| Jul 4, 2025 | 42.72 | 42.72 | 41.53 | 42.55 | 41.28 | -0.14% | 1,192,724 |