NANTEX Industry Co., Ltd. (TPE:2108)
Taiwan · Delayed Price · Currency is TWD 23.90
-0.45 (-1.85%)
Aug 1, 2025, 1:35 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.00 | 24.00 | 23.40 | 23.85 | - | -2.05% | 140,235 |
| Jul 31, 2025 | 24.65 | 24.65 | 24.00 | 24.35 | 24.35 | -1.22% | 349,535 |
| 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 |
| Jun 20, 2025 | 23.75 | 23.85 | 23.50 | 23.60 | 23.60 | -0.42% | 3,356,520 |
| Jun 19, 2025 | 23.90 | 23.95 | 23.65 | 23.70 | 23.70 | -1.66% | 591,874 |
| Jun 18, 2025 | 24.25 | 24.25 | 23.95 | 24.10 | 24.10 | 0.42% | 322,612 |
| Jun 17, 2025 | 24.30 | 24.45 | 23.85 | 24.00 | 24.00 | -1.03% | 385,737 |
| Jun 16, 2025 | 24.05 | 24.25 | 23.75 | 24.25 | 24.25 | 0.83% | 423,680 |
| Jun 13, 2025 | 24.50 | 24.50 | 23.95 | 24.05 | 24.05 | -2.24% | 1,294,580 |
| Jun 12, 2025 | 24.65 | 24.70 | 24.55 | 24.60 | 24.60 | -0.20% | 297,025 |
| Jun 11, 2025 | 24.85 | 24.85 | 24.55 | 24.65 | 24.65 | -0.60% | 662,053 |
| Jun 10, 2025 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | 0.20% | 443,453 |
| Jun 9, 2025 | 25.70 | 25.70 | 24.55 | 24.75 | 24.75 | -2.56% | 901,895 |
| Jun 6, 2025 | 25.95 | 26.10 | 25.35 | 25.40 | 25.40 | -1.17% | 487,603 |
| Jun 5, 2025 | 25.75 | 26.00 | 25.60 | 25.70 | 25.70 | -0.19% | 551,956 |
| Jun 4, 2025 | 25.25 | 26.05 | 25.25 | 25.75 | 25.75 | 2.39% | 849,758 |
| Jun 3, 2025 | 25.35 | 25.40 | 24.75 | 25.15 | 25.15 | 0.20% | 562,634 |
| Jun 2, 2025 | 24.55 | 25.70 | 24.50 | 25.10 | 25.10 | 1.62% | 2,061,492 |
| May 29, 2025 | 25.35 | 25.65 | 24.70 | 24.70 | 24.70 | -1.79% | 6,330,548 |
| May 28, 2025 | 25.20 | 25.55 | 25.10 | 25.15 | 25.15 | - | 925,251 |
| May 27, 2025 | 26.10 | 26.30 | 25.15 | 25.15 | 25.15 | -3.27% | 1,216,851 |
| May 26, 2025 | 26.30 | 26.40 | 26.00 | 26.00 | 26.00 | -1.14% | 658,765 |
| May 23, 2025 | 26.70 | 26.75 | 26.10 | 26.30 | 26.30 | -1.87% | 643,500 |