Netronix, Inc. (TPEX:6143)
Taiwan · Delayed Price · Currency is TWD 149.00
+8.00 (5.67%)
Sep 5, 2025, 1:30 PM CST
Netronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 145.00 | 149.50 | 141.50 | 149.00 | 149.00 | 5.67% | 6,829,544 |
| Sep 4, 2025 | 141.50 | 146.00 | 138.50 | 141.00 | 141.00 | 1.81% | 11,155,872 |
| Sep 3, 2025 | 126.50 | 138.50 | 124.50 | 138.50 | 138.50 | 9.92% | 10,597,706 |
| Sep 2, 2025 | 122.50 | 126.00 | 121.00 | 126.00 | 126.00 | 3.70% | 3,775,142 |
| Sep 1, 2025 | 122.50 | 127.00 | 117.50 | 121.50 | 121.50 | -0.41% | 5,602,360 |
| Aug 29, 2025 | 120.00 | 124.00 | 119.50 | 122.00 | 122.00 | 2.52% | 2,509,496 |
| Aug 28, 2025 | 118.50 | 119.50 | 117.50 | 119.00 | 119.00 | 0.42% | 667,196 |
| Aug 27, 2025 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 1.28% | 498,021 |
| Aug 26, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.43% | 577,258 |
| Aug 25, 2025 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | - | 769,827 |
| Aug 22, 2025 | 117.00 | 120.00 | 116.00 | 116.50 | 116.50 | 0.43% | 2,013,947 |
| Aug 21, 2025 | 112.00 | 117.50 | 112.00 | 116.00 | 116.00 | 4.50% | 1,827,551 |
| Aug 20, 2025 | 115.00 | 115.50 | 110.50 | 111.00 | 111.00 | -3.48% | 1,257,520 |
| Aug 19, 2025 | 115.50 | 115.50 | 113.00 | 115.00 | 115.00 | - | 864,676 |
| Aug 18, 2025 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 976,751 |
| Aug 15, 2025 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | -0.88% | 815,760 |
| Aug 14, 2025 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 692,631 |
| Aug 13, 2025 | 115.50 | 116.50 | 113.00 | 114.00 | 114.00 | -0.44% | 1,304,724 |
| Aug 12, 2025 | 116.00 | 116.00 | 113.00 | 114.50 | 114.50 | - | 1,262,684 |
| Aug 11, 2025 | 122.00 | 126.50 | 112.50 | 114.50 | 114.50 | -4.98% | 6,587,470 |
| Aug 8, 2025 | 120.00 | 121.00 | 118.50 | 120.50 | 120.50 | 1.26% | 737,538 |
| Aug 7, 2025 | 118.50 | 121.50 | 118.00 | 119.00 | 119.00 | 0.85% | 1,079,379 |
| Aug 6, 2025 | 119.50 | 120.50 | 118.00 | 118.00 | 118.00 | -2.07% | 573,125 |
| Aug 5, 2025 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 2.12% | 1,151,301 |
| Aug 4, 2025 | 116.00 | 119.00 | 114.50 | 118.00 | 118.00 | 1.29% | 836,353 |
| Aug 1, 2025 | 112.00 | 117.00 | 112.00 | 116.50 | 116.50 | 0.43% | 888,103 |
| Jul 31, 2025 | 117.00 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 516,611 |
| Jul 30, 2025 | 117.00 | 117.50 | 115.50 | 116.50 | 116.50 | -0.43% | 357,853 |
| Jul 29, 2025 | 118.00 | 118.00 | 114.50 | 117.00 | 117.00 | - | 490,909 |
| Jul 28, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 625,351 |
| Jul 25, 2025 | 118.00 | 119.50 | 117.00 | 117.00 | 117.00 | - | 1,219,600 |
| Jul 24, 2025 | 115.50 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 660,291 |
| Jul 23, 2025 | 115.00 | 115.50 | 113.50 | 115.00 | 115.00 | 0.88% | 672,873 |
| Jul 22, 2025 | 115.00 | 116.50 | 113.00 | 114.00 | 114.00 | -1.72% | 1,456,617 |
| Jul 21, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | - | 591,694 |
| Jul 18, 2025 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | - | 771,819 |
| Jul 17, 2025 | 115.00 | 117.00 | 113.50 | 116.00 | 116.00 | 1.31% | 979,857 |
| Jul 16, 2025 | 111.50 | 117.00 | 111.50 | 114.50 | 114.50 | 3.15% | 1,976,685 |
| Jul 15, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 3.26% | 329,746 |
| Jul 14, 2025 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 374,565 |
| Jul 11, 2025 | 109.00 | 110.50 | 109.00 | 109.00 | 109.00 | - | 420,086 |
| Jul 10, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | -0.46% | 497,258 |
| Jul 9, 2025 | 110.50 | 112.50 | 109.00 | 109.50 | 109.50 | -0.90% | 675,180 |
| Jul 8, 2025 | 111.50 | 112.00 | 109.00 | 110.50 | 110.50 | -1.34% | 726,717 |
| Jul 7, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | 648,239 |
| Jul 4, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.44% | 910,049 |
| Jul 3, 2025 | 114.00 | 115.50 | 113.00 | 114.50 | 114.50 | 1.33% | 599,830 |
| Jul 2, 2025 | 112.50 | 113.50 | 112.00 | 113.00 | 113.00 | 0.89% | 223,710 |
| Jul 1, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.44% | 354,279 |
| Jun 30, 2025 | 112.50 | 113.00 | 111.00 | 112.50 | 112.50 | - | 373,487 |