National Aerospace Fasteners Corporation (TPE:3004)
Taiwan · Delayed Price · Currency is TWD 125.50
-6.50 (-4.92%)
Jul 30, 2026, 1:30 PM CST
TPE:3004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 132.00 | 135.00 | 124.50 | 132.00 | 132.00 | -0.38% | 1,253,744 |
| Jul 28, 2026 | 134.00 | 135.00 | 131.50 | 132.50 | 132.50 | -1.85% | 593,659 |
| Jul 27, 2026 | 136.00 | 136.00 | 132.50 | 135.00 | 135.00 | -0.37% | 332,857 |
| Jul 24, 2026 | 137.00 | 139.50 | 134.00 | 135.50 | 135.50 | -1.81% | 397,255 |
| Jul 23, 2026 | 141.50 | 145.00 | 137.50 | 138.00 | 138.00 | - | 833,575 |
| Jul 22, 2026 | 142.00 | 145.50 | 137.50 | 138.00 | 138.00 | -2.47% | 704,594 |
| Jul 21, 2026 | 137.00 | 143.50 | 137.00 | 141.50 | 141.50 | 3.28% | 412,894 |
| Jul 20, 2026 | 139.50 | 142.50 | 134.50 | 137.00 | 137.00 | -3.18% | 929,359 |
| Jul 17, 2026 | 146.00 | 149.50 | 141.50 | 141.50 | 141.50 | -5.03% | 775,732 |
| Jul 16, 2026 | 150.00 | 153.00 | 145.00 | 149.00 | 149.00 | -4.18% | 745,907 |
| Jul 15, 2026 | 154.00 | 157.50 | 143.50 | 155.50 | 155.50 | 1.30% | 1,367,706 |
| Jul 14, 2026 | 153.00 | 155.50 | 144.00 | 153.50 | 153.50 | -0.65% | 1,609,204 |
| Jul 13, 2026 | 155.00 | 160.50 | 152.50 | 154.50 | 154.50 | 0.65% | 1,768,473 |
| Jul 9, 2026 | 145.50 | 159.50 | 145.00 | 153.50 | 153.50 | 5.50% | 1,720,196 |
| Jul 8, 2026 | 152.00 | 152.50 | 143.50 | 145.50 | 145.50 | -0.68% | 1,286,846 |
| Jul 7, 2026 | 156.50 | 156.50 | 146.50 | 146.50 | 146.50 | -8.15% | 1,978,639 |
| Jul 6, 2026 | 157.00 | 163.00 | 154.50 | 159.50 | 159.50 | 6.33% | 4,345,982 |
| Jul 3, 2026 | 142.00 | 150.00 | 140.50 | 150.00 | 150.00 | 9.89% | 2,886,882 |
| Jul 2, 2026 | 135.00 | 139.00 | 134.00 | 136.50 | 136.50 | -0.73% | 344,557 |
| Jul 1, 2026 | 134.00 | 139.50 | 134.00 | 137.50 | 137.50 | 2.61% | 651,436 |
| Jun 30, 2026 | 128.50 | 135.00 | 127.00 | 134.00 | 134.00 | 5.93% | 430,002 |
| Jun 29, 2026 | 127.50 | 131.00 | 126.00 | 126.50 | 126.50 | -0.78% | 271,263 |
| Jun 26, 2026 | 129.50 | 131.00 | 127.00 | 127.50 | 127.50 | -1.54% | 419,438 |
| Jun 25, 2026 | 132.00 | 133.00 | 129.00 | 129.50 | 129.50 | -1.89% | 243,132 |
| Jun 24, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 0.76% | 317,193 |
| Jun 23, 2026 | 138.00 | 138.00 | 130.50 | 131.00 | 131.00 | -5.07% | 457,539 |
| Jun 22, 2026 | 136.00 | 140.50 | 135.50 | 138.00 | 138.00 | 2.60% | 474,278 |
| Jun 18, 2026 | 134.50 | 138.00 | 133.00 | 134.50 | 134.50 | 0.37% | 505,090 |
| Jun 17, 2026 | 132.50 | 135.50 | 132.50 | 134.00 | 134.00 | 0.75% | 334,025 |
| Jun 16, 2026 | 138.00 | 138.00 | 130.50 | 133.00 | 133.00 | -3.62% | 727,552 |
| Jun 15, 2026 | 133.50 | 142.50 | 133.50 | 138.00 | 138.00 | 3.37% | 1,462,691 |
| Jun 12, 2026 | 134.50 | 136.00 | 132.50 | 133.50 | 133.50 | 1.14% | 623,651 |
| Jun 11, 2026 | 130.00 | 132.50 | 127.50 | 132.00 | 132.00 | 0.38% | 539,416 |
| Jun 10, 2026 | 134.50 | 137.50 | 130.50 | 131.50 | 131.50 | -2.23% | 943,435 |
| Jun 9, 2026 | 128.50 | 136.00 | 127.00 | 134.50 | 134.50 | 5.49% | 1,070,709 |
| Jun 8, 2026 | 123.50 | 128.00 | 122.00 | 127.50 | 127.50 | -1.92% | 700,015 |
| Jun 5, 2026 | 127.00 | 130.50 | 122.50 | 130.00 | 130.00 | 2.36% | 976,547 |
| Jun 4, 2026 | 125.50 | 128.50 | 122.00 | 127.00 | 127.00 | 0.79% | 779,360 |
| Jun 3, 2026 | 126.00 | 129.00 | 123.00 | 126.00 | 126.00 | 5.44% | 1,430,210 |
| Jun 2, 2026 | 123.50 | 123.50 | 118.50 | 119.50 | 119.50 | -3.24% | 673,967 |
| Jun 1, 2026 | 123.50 | 125.00 | 120.00 | 123.50 | 123.50 | - | 671,744 |
| 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% | 1,126,580 |
| 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 |