National Aerospace Fasteners Corporation (TPE:3004)
Taiwan · Delayed Price · Currency is TWD 109.00
0.00 (0.00%)
At close: Mar 6, 2026
TPE:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.00 | 111.00 | 107.50 | 111.00 | - | 1.83% | 93,737 |
| Mar 5, 2026 | 106.50 | 109.50 | 106.50 | 109.00 | 109.00 | 3.81% | 233,032 |
| Mar 4, 2026 | 108.00 | 109.00 | 103.50 | 105.00 | 105.00 | -4.55% | 509,540 |
| Mar 3, 2026 | 111.00 | 113.50 | 109.50 | 110.00 | 110.00 | -0.90% | 334,868 |
| Mar 2, 2026 | 111.00 | 111.50 | 108.50 | 111.00 | 111.00 | -0.45% | 273,926 |
| Feb 26, 2026 | 115.00 | 115.00 | 108.00 | 111.50 | 111.50 | -4.29% | 902,814 |
| Feb 25, 2026 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | -0.43% | 277,914 |
| Feb 24, 2026 | 115.50 | 117.50 | 114.00 | 117.00 | 117.00 | 0.86% | 466,504 |
| Feb 23, 2026 | 112.50 | 116.50 | 112.50 | 116.00 | 116.00 | 3.11% | 430,119 |
| Feb 11, 2026 | 114.00 | 115.00 | 110.50 | 112.50 | 112.50 | -1.32% | 367,251 |
| Feb 10, 2026 | 108.50 | 117.00 | 108.50 | 114.00 | 114.00 | 5.07% | 547,721 |
| Feb 9, 2026 | 107.50 | 110.00 | 106.50 | 108.50 | 108.50 | 1.88% | 298,310 |
| Feb 6, 2026 | 109.50 | 109.50 | 105.00 | 106.50 | 106.50 | -2.74% | 360,850 |
| Feb 5, 2026 | 113.50 | 113.50 | 109.50 | 109.50 | 109.50 | -3.95% | 286,922 |
| Feb 4, 2026 | 113.00 | 114.50 | 111.50 | 114.00 | 114.00 | 0.88% | 215,339 |
| Feb 3, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.20% | 421,930 |
| Feb 2, 2026 | 108.00 | 110.50 | 106.50 | 109.50 | 109.50 | 1.39% | 412,464 |
| Jan 30, 2026 | 112.50 | 112.50 | 107.50 | 108.00 | 108.00 | -4.00% | 624,752 |
| Jan 29, 2026 | 114.00 | 115.50 | 112.50 | 112.50 | 112.50 | -2.17% | 374,528 |
| Jan 28, 2026 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | 2.22% | 600,513 |
| Jan 27, 2026 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | -2.60% | 629,610 |
| Jan 26, 2026 | 118.00 | 118.50 | 115.00 | 115.50 | 115.50 | -1.28% | 449,209 |
| Jan 23, 2026 | 118.50 | 118.50 | 115.50 | 117.00 | 117.00 | -1.27% | 601,343 |
| Jan 22, 2026 | 118.50 | 119.00 | 115.50 | 118.50 | 118.50 | - | 1,014,580 |
| Jan 21, 2026 | 115.00 | 120.00 | 114.00 | 118.50 | 118.50 | 2.60% | 1,618,043 |
| Jan 20, 2026 | 115.00 | 118.50 | 115.00 | 115.50 | 115.50 | 0.43% | 788,883 |
| Jan 19, 2026 | 115.00 | 118.50 | 114.00 | 115.00 | 115.00 | - | 820,756 |
| Jan 16, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 515,633 |
| Jan 15, 2026 | 116.00 | 116.50 | 114.00 | 116.50 | 116.50 | 0.43% | 516,266 |
| Jan 14, 2026 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -1.69% | 697,966 |
| Jan 13, 2026 | 116.00 | 119.50 | 113.50 | 118.00 | 118.00 | 1.72% | 1,366,694 |
| Jan 12, 2026 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | 4.50% | 712,128 |
| Jan 9, 2026 | 111.50 | 114.50 | 110.00 | 111.00 | 111.00 | 0.45% | 561,972 |
| Jan 8, 2026 | 112.00 | 114.50 | 110.50 | 110.50 | 110.50 | -1.78% | 672,272 |
| Jan 7, 2026 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -2.17% | 841,192 |
| Jan 6, 2026 | 110.50 | 116.50 | 107.00 | 115.00 | 115.00 | 2.68% | 1,951,288 |
| Jan 5, 2026 | 112.00 | 115.00 | 109.50 | 112.00 | 112.00 | 1.82% | 2,016,708 |
| Jan 2, 2026 | 103.50 | 113.00 | 102.50 | 110.00 | 110.00 | 6.28% | 2,058,830 |
| Dec 31, 2025 | 102.50 | 104.00 | 100.00 | 103.50 | 103.50 | 0.98% | 1,435,093 |
| Dec 30, 2025 | 107.00 | 112.50 | 101.50 | 102.50 | 102.50 | -4.65% | 2,312,351 |
| Dec 29, 2025 | 102.50 | 112.50 | 102.50 | 107.50 | 107.50 | 4.88% | 1,574,495 |
| Dec 26, 2025 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | - | 237,716 |
| Dec 24, 2025 | 106.00 | 106.00 | 102.50 | 102.50 | 102.50 | -2.84% | 410,439 |
| Dec 23, 2025 | 103.50 | 106.50 | 102.50 | 105.50 | 105.50 | 2.43% | 939,305 |
| Dec 22, 2025 | 101.00 | 103.50 | 100.50 | 103.00 | 103.00 | 3.00% | 647,956 |
| Dec 19, 2025 | 99.00 | 101.50 | 98.30 | 100.00 | 100.00 | 2.04% | 481,592 |
| Dec 18, 2025 | 96.80 | 98.00 | 96.10 | 98.00 | 98.00 | 1.24% | 342,816 |
| Dec 17, 2025 | 97.50 | 97.80 | 96.80 | 96.80 | 96.80 | - | 166,411 |
| Dec 16, 2025 | 98.10 | 98.10 | 96.50 | 96.80 | 96.80 | -1.63% | 460,871 |
| Dec 15, 2025 | 96.00 | 99.10 | 96.00 | 98.40 | 98.40 | 1.44% | 272,779 |