NANTEX Industry Co., Ltd. (TPE:2108)
Taiwan · Delayed Price · Currency is TWD 25.40
+0.25 (0.99%)
Sep 1, 2025, 9:50 AM CST
NANTEX Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.10 | 25.35 | 24.90 | 25.15 | 25.15 | 0.20% | 478,489 |
| Aug 28, 2025 | 24.65 | 25.25 | 24.45 | 25.10 | 25.10 | 1.41% | 743,378 |
| Aug 27, 2025 | 24.65 | 25.00 | 24.65 | 24.75 | 24.75 | 0.41% | 312,717 |
| Aug 26, 2025 | 24.65 | 24.85 | 24.60 | 24.65 | 24.65 | -0.40% | 366,434 |
| Aug 25, 2025 | 24.50 | 24.95 | 24.30 | 24.75 | 24.75 | 1.85% | 1,121,936 |
| Aug 22, 2025 | 24.20 | 24.50 | 24.15 | 24.30 | 24.30 | 0.41% | 387,700 |
| Aug 21, 2025 | 23.55 | 24.40 | 23.55 | 24.20 | 24.20 | 2.98% | 610,645 |
| Aug 20, 2025 | 23.65 | 23.65 | 23.25 | 23.50 | 23.50 | -1.05% | 359,900 |
| Aug 19, 2025 | 23.80 | 23.90 | 23.50 | 23.75 | 23.75 | -0.21% | 377,307 |
| Aug 18, 2025 | 23.20 | 23.95 | 23.20 | 23.80 | 23.80 | 2.15% | 800,471 |
| Aug 15, 2025 | 23.35 | 23.40 | 23.05 | 23.30 | 23.30 | -0.43% | 748,246 |
| Aug 14, 2025 | 23.30 | 23.65 | 23.25 | 23.40 | 23.40 | 0.43% | 423,296 |
| Aug 13, 2025 | 23.35 | 23.60 | 23.10 | 23.30 | 23.30 | - | 603,546 |
| Aug 12, 2025 | 23.20 | 23.55 | 23.15 | 23.30 | 23.30 | 0.43% | 447,068 |
| Aug 11, 2025 | 23.75 | 23.75 | 23.15 | 23.20 | 23.20 | -3.13% | 1,055,926 |
| Aug 8, 2025 | 23.90 | 24.15 | 23.80 | 23.95 | 23.95 | - | 307,536 |
| Aug 7, 2025 | 23.95 | 24.15 | 23.85 | 23.95 | 23.95 | -1.03% | 244,247 |
| Aug 6, 2025 | 24.05 | 24.50 | 23.70 | 24.20 | 24.20 | 1.04% | 279,593 |
| Aug 5, 2025 | 23.85 | 24.10 | 23.80 | 23.95 | 23.95 | -0.21% | 167,419 |
| Aug 4, 2025 | 23.65 | 24.10 | 23.35 | 24.00 | 24.00 | 0.42% | 332,829 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.30 | 23.90 | 23.90 | -1.85% | 366,138 |
| Jul 31, 2025 | 24.65 | 24.65 | 24.00 | 24.35 | 24.35 | -1.22% | 361,681 |
| Jul 30, 2025 | 23.95 | 24.80 | 23.75 | 24.65 | 24.65 | 2.71% | 480,870 |
| Jul 29, 2025 | 24.15 | 24.40 | 23.85 | 24.00 | 24.00 | -0.21% | 291,502 |
| Jul 28, 2025 | 23.75 | 24.15 | 23.60 | 24.05 | 24.05 | 1.69% | 308,634 |
| Jul 25, 2025 | 23.65 | 24.00 | 23.65 | 23.65 | 23.65 | -0.63% | 178,114 |
| Jul 24, 2025 | 23.90 | 24.20 | 23.55 | 23.80 | 23.80 | -0.42% | 216,880 |
| Jul 23, 2025 | 23.55 | 24.00 | 23.30 | 23.90 | 23.90 | 2.80% | 436,608 |
| Jul 22, 2025 | 23.60 | 23.70 | 23.20 | 23.25 | 23.25 | -1.90% | 252,486 |
| Jul 21, 2025 | 23.80 | 23.85 | 23.60 | 23.70 | 23.70 | 0.42% | 143,063 |
| Jul 18, 2025 | 23.80 | 23.85 | 23.55 | 23.60 | 23.60 | 0.43% | 219,603 |
| Jul 17, 2025 | 23.35 | 23.75 | 23.35 | 23.50 | 23.50 | 1.51% | 342,467 |
| Jul 16, 2025 | 23.20 | 23.40 | 23.15 | 23.15 | 23.15 | -0.22% | 186,795 |
| Jul 15, 2025 | 22.85 | 23.30 | 22.85 | 23.20 | 23.20 | 1.53% | 219,374 |
| Jul 14, 2025 | 23.20 | 23.30 | 22.85 | 22.85 | 22.85 | -1.30% | 350,044 |
| Jul 11, 2025 | 22.95 | 23.20 | 22.90 | 23.15 | 23.15 | 0.87% | 144,440 |
| Jul 10, 2025 | 23.10 | 23.20 | 22.90 | 22.95 | 22.95 | -1.08% | 328,272 |
| Jul 9, 2025 | 23.30 | 23.35 | 23.15 | 23.20 | 23.20 | -0.43% | 186,343 |
| Jul 8, 2025 | 23.95 | 23.95 | 23.15 | 23.30 | 23.30 | -2.92% | 302,073 |
| Jul 7, 2025 | 24.00 | 24.05 | 23.70 | 24.00 | 24.00 | -0.62% | 143,902 |
| Jul 4, 2025 | 24.70 | 24.70 | 24.05 | 24.15 | 24.15 | -1.43% | 187,608 |
| Jul 3, 2025 | 23.95 | 24.60 | 23.95 | 24.50 | 24.50 | 1.66% | 345,661 |
| Jul 2, 2025 | 23.85 | 24.10 | 23.85 | 24.10 | 24.10 | 0.84% | 155,525 |
| Jul 1, 2025 | 23.90 | 24.20 | 23.75 | 23.90 | 23.90 | 0.63% | 289,722 |
| Jun 30, 2025 | 23.85 | 24.00 | 23.60 | 23.75 | 23.75 | -0.21% | 146,887 |
| Jun 27, 2025 | 24.05 | 24.25 | 23.80 | 23.80 | 23.80 | -0.42% | 286,404 |
| Jun 26, 2025 | 23.80 | 24.30 | 23.80 | 23.90 | 23.90 | 0.84% | 320,293 |
| Jun 25, 2025 | 23.85 | 23.85 | 23.60 | 23.70 | 23.70 | 0.21% | 133,228 |
| Jun 24, 2025 | 23.25 | 23.75 | 23.25 | 23.65 | 23.65 | 2.38% | 304,075 |
| Jun 23, 2025 | 23.50 | 23.50 | 22.85 | 23.10 | 23.10 | -2.12% | 760,198 |