National Aerospace Fasteners Corporation (TPE:3004)
Taiwan · Delayed Price · Currency is TWD 123.50
+5.50 (4.66%)
May 29, 2026, 1:30 PM CST
TPE:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 121.00 | 124.50 | 120.50 | 123.50 | 123.50 | 4.66% | 606,384 |
| May 28, 2026 | 123.50 | 123.50 | 118.00 | 118.00 | 118.00 | -4.84% | 1,122,531 |
| May 27, 2026 | 134.50 | 134.50 | 124.00 | 124.00 | 124.00 | -9.82% | 2,402,674 |
| May 26, 2026 | 140.50 | 141.00 | 137.00 | 137.50 | 137.50 | -2.14% | 740,258 |
| May 25, 2026 | 137.00 | 142.00 | 135.50 | 140.50 | 140.50 | 7.66% | 1,668,263 |
| May 22, 2026 | 127.00 | 132.00 | 126.00 | 130.50 | 130.50 | 3.57% | 949,363 |
| May 21, 2026 | 126.00 | 128.00 | 124.50 | 126.00 | 126.00 | 2.44% | 332,037 |
| May 20, 2026 | 124.50 | 127.50 | 122.00 | 123.00 | 123.00 | -1.20% | 633,140 |
| May 19, 2026 | 131.00 | 133.00 | 124.00 | 124.50 | 124.50 | -6.39% | 2,062,565 |
| May 18, 2026 | 121.00 | 133.00 | 119.00 | 133.00 | 133.00 | 9.92% | 1,731,416 |
| May 15, 2026 | 118.50 | 123.00 | 117.50 | 121.00 | 121.00 | 3.42% | 971,607 |
| May 14, 2026 | 115.50 | 117.50 | 115.00 | 117.00 | 117.00 | 2.18% | 376,999 |
| May 13, 2026 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 0.88% | 154,775 |
| May 12, 2026 | 114.50 | 114.50 | 112.00 | 113.50 | 113.50 | -0.87% | 342,885 |
| May 11, 2026 | 118.50 | 118.50 | 113.00 | 114.50 | 114.50 | -2.14% | 453,097 |
| May 8, 2026 | 121.50 | 123.50 | 116.50 | 117.00 | 117.00 | -2.50% | 503,034 |
| May 7, 2026 | 121.50 | 124.50 | 119.50 | 120.00 | 120.00 | -1.23% | 362,440 |
| May 6, 2026 | 125.50 | 125.50 | 118.50 | 121.50 | 121.50 | -3.19% | 1,076,985 |
| May 5, 2026 | 115.50 | 127.00 | 115.00 | 125.50 | 125.50 | 8.66% | 2,166,037 |
| May 4, 2026 | 119.50 | 120.50 | 115.00 | 115.50 | 115.50 | -0.86% | 700,000 |
| Apr 30, 2026 | 116.50 | 118.00 | 115.50 | 116.50 | 116.50 | - | 191,361 |
| Apr 29, 2026 | 117.50 | 119.50 | 115.00 | 116.50 | 116.50 | -1.27% | 445,327 |
| Apr 28, 2026 | 117.00 | 118.00 | 114.50 | 118.00 | 118.00 | 1.29% | 455,045 |
| Apr 27, 2026 | 113.50 | 117.50 | 112.00 | 116.50 | 116.50 | 1.75% | 333,079 |
| Apr 24, 2026 | 115.00 | 115.00 | 111.00 | 114.50 | 114.50 | -0.43% | 223,507 |
| Apr 23, 2026 | 117.50 | 117.50 | 110.50 | 115.00 | 115.00 | -0.86% | 515,693 |
| Apr 22, 2026 | 117.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.43% | 308,884 |
| Apr 21, 2026 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | -0.85% | 281,960 |
| Apr 20, 2026 | 113.50 | 118.50 | 112.50 | 117.50 | 117.50 | 3.98% | 467,261 |
| Apr 17, 2026 | 115.50 | 116.50 | 112.50 | 113.00 | 113.00 | -2.16% | 549,776 |
| Apr 16, 2026 | 116.00 | 118.00 | 114.50 | 115.50 | 115.50 | - | 384,253 |
| Apr 15, 2026 | 118.00 | 120.00 | 115.00 | 115.50 | 115.50 | -0.86% | 398,658 |
| Apr 14, 2026 | 118.00 | 120.00 | 115.50 | 116.50 | 116.50 | -2.10% | 472,890 |
| Apr 13, 2026 | 116.00 | 121.00 | 113.50 | 119.00 | 119.00 | 2.59% | 834,212 |
| Apr 10, 2026 | 113.00 | 119.50 | 113.00 | 116.00 | 116.00 | 3.57% | 797,716 |
| Apr 9, 2026 | 109.50 | 113.50 | 108.00 | 112.00 | 112.00 | 2.32% | 497,404 |
| Apr 8, 2026 | 110.00 | 116.50 | 110.00 | 112.00 | 109.46 | -0.88% | 687,201 |
| Apr 7, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 110.44 | 9.71% | 987,242 |
| Apr 2, 2026 | 106.50 | 109.00 | 102.00 | 103.00 | 100.67 | -4.63% | 410,272 |
| Apr 1, 2026 | 100.50 | 108.00 | 100.50 | 108.00 | 105.55 | 9.53% | 496,702 |
| Mar 31, 2026 | 100.00 | 102.00 | 98.50 | 98.60 | 96.37 | -2.38% | 192,597 |
| Mar 30, 2026 | 100.00 | 101.50 | 99.10 | 101.00 | 98.71 | 0.50% | 114,829 |
| Mar 27, 2026 | 100.00 | 101.00 | 99.80 | 100.50 | 98.22 | -0.99% | 152,770 |
| Mar 26, 2026 | 104.00 | 105.00 | 101.50 | 101.50 | 99.20 | -1.93% | 171,488 |
| Mar 25, 2026 | 104.00 | 105.50 | 102.50 | 103.50 | 101.16 | 0.98% | 168,882 |
| Mar 24, 2026 | 103.50 | 104.00 | 100.50 | 102.50 | 100.18 | 1.49% | 187,114 |
| Mar 23, 2026 | 101.50 | 103.00 | 99.50 | 101.00 | 98.71 | -2.42% | 233,021 |
| Mar 20, 2026 | 104.50 | 105.50 | 103.00 | 103.50 | 101.16 | -0.96% | 142,746 |
| Mar 19, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 102.13 | -1.88% | 331,531 |
| Mar 18, 2026 | 108.50 | 108.50 | 105.50 | 106.50 | 104.09 | -0.93% | 179,796 |