National Aerospace Fasteners Corporation (TPE:3004)
Taiwan · Delayed Price · Currency is TWD 118.50
-0.50 (-0.42%)
Jan 22, 2026, 1:35 PM CST
TPE:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 98.90 | 99.60 | 96.00 | 97.00 | 97.00 | -0.92% | 613,459 |
| Dec 11, 2025 | 99.60 | 100.50 | 97.90 | 97.90 | 97.90 | -1.01% | 235,048 |
| Dec 10, 2025 | 100.50 | 100.50 | 98.70 | 98.90 | 98.90 | -1.10% | 218,931 |
| Dec 9, 2025 | 99.60 | 100.50 | 99.60 | 100.00 | 100.00 | 0.40% | 191,359 |
| Dec 8, 2025 | 99.70 | 99.70 | 98.30 | 99.60 | 99.60 | 0.50% | 223,045 |
| Dec 5, 2025 | 100.50 | 101.00 | 98.80 | 99.10 | 99.10 | -0.10% | 356,655 |
| Dec 4, 2025 | 99.50 | 100.50 | 98.90 | 99.20 | 99.20 | -1.29% | 673,665 |
| Dec 3, 2025 | 102.00 | 104.50 | 100.50 | 100.50 | 98.52 | 1.52% | 1,007,621 |
| Dec 2, 2025 | 98.90 | 99.70 | 98.10 | 99.00 | 97.05 | 0.92% | 653,398 |
| Dec 1, 2025 | 102.00 | 102.00 | 97.00 | 98.10 | 96.17 | -3.35% | 1,172,103 |
| Nov 28, 2025 | 107.50 | 107.50 | 101.00 | 101.50 | 99.50 | -6.02% | 1,371,211 |
| Nov 27, 2025 | 111.00 | 111.50 | 107.00 | 108.00 | 105.88 | -2.26% | 393,128 |
| Nov 26, 2025 | 106.00 | 112.50 | 106.00 | 110.50 | 108.33 | 5.24% | 914,281 |
| Nov 25, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 102.94 | 1.94% | 154,768 |
| Nov 24, 2025 | 99.90 | 103.00 | 99.90 | 103.00 | 100.98 | 4.04% | 185,537 |
| Nov 21, 2025 | 101.00 | 102.50 | 99.00 | 99.00 | 97.05 | -3.88% | 430,430 |
| Nov 20, 2025 | 102.50 | 103.50 | 101.00 | 103.00 | 100.98 | 1.98% | 202,376 |
| Nov 19, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 99.01 | 0.50% | 203,608 |
| Nov 18, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 98.52 | -2.90% | 506,238 |
| Nov 17, 2025 | 107.00 | 107.00 | 102.00 | 103.50 | 101.47 | -3.27% | 515,622 |
| Nov 14, 2025 | 108.00 | 109.50 | 105.50 | 107.00 | 104.90 | -1.83% | 161,669 |
| Nov 13, 2025 | 110.00 | 111.00 | 108.50 | 109.00 | 106.86 | -0.91% | 195,902 |
| Nov 12, 2025 | 107.00 | 111.50 | 107.00 | 110.00 | 107.84 | 3.77% | 508,508 |
| Nov 11, 2025 | 106.50 | 108.00 | 105.50 | 106.00 | 103.92 | -0.47% | 304,659 |