Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 253.00
+3.00 (1.20%)
Sep 5, 2025, 1:30 PM CST
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 250.00 | 253.00 | 246.00 | 253.00 | 253.00 | 1.20% | 164,430 |
| Sep 4, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.38% | 219,835 |
| Sep 3, 2025 | 241.50 | 253.50 | 240.00 | 253.50 | 253.50 | 3.68% | 325,257 |
| Sep 2, 2025 | 263.00 | 263.00 | 242.00 | 244.50 | 244.50 | -5.78% | 574,773 |
| Sep 1, 2025 | 264.00 | 268.50 | 253.50 | 259.50 | 259.50 | -2.26% | 1,375,317 |
| Aug 29, 2025 | 272.50 | 276.00 | 261.50 | 265.50 | 265.50 | -0.19% | 2,081,920 |
| Aug 28, 2025 | 254.00 | 272.00 | 254.00 | 266.00 | 266.00 | 3.91% | 4,744,901 |
| Aug 27, 2025 | 238.00 | 256.00 | 230.00 | 256.00 | 256.00 | 9.87% | 4,966,081 |
| Aug 26, 2025 | 213.00 | 233.00 | 210.50 | 233.00 | 233.00 | 9.91% | 3,317,068 |
| Aug 25, 2025 | 208.50 | 216.00 | 207.00 | 212.00 | 212.00 | 4.43% | 1,017,497 |
| Aug 22, 2025 | 209.00 | 209.50 | 202.50 | 203.00 | 203.00 | -1.69% | 554,872 |
| Aug 21, 2025 | 206.50 | 211.00 | 206.00 | 206.50 | 206.50 | 0.24% | 651,281 |
| Aug 20, 2025 | 219.00 | 220.00 | 206.00 | 206.00 | 206.00 | -6.36% | 1,237,743 |
| Aug 19, 2025 | 228.50 | 229.00 | 216.00 | 220.00 | 220.00 | -3.51% | 1,766,284 |
| Aug 18, 2025 | 214.50 | 231.50 | 213.00 | 228.00 | 228.00 | 8.31% | 3,435,984 |
| Aug 15, 2025 | 210.00 | 213.50 | 208.00 | 210.50 | 210.50 | 0.72% | 864,325 |
| Aug 14, 2025 | 213.00 | 214.00 | 207.50 | 209.00 | 209.00 | -1.65% | 1,727,338 |
| Aug 13, 2025 | 212.00 | 226.00 | 207.50 | 212.50 | 212.50 | 1.92% | 3,081,679 |
| Aug 12, 2025 | 212.00 | 218.00 | 207.00 | 208.50 | 208.50 | -1.18% | 2,067,276 |
| Aug 11, 2025 | 212.00 | 215.50 | 208.50 | 211.00 | 211.00 | -0.47% | 790,803 |
| Aug 8, 2025 | 208.00 | 214.50 | 205.00 | 212.00 | 212.00 | 1.92% | 1,489,460 |
| Aug 7, 2025 | 202.50 | 212.50 | 197.00 | 208.00 | 208.00 | 3.74% | 2,432,119 |
| Aug 6, 2025 | 205.00 | 207.00 | 200.00 | 200.50 | 200.50 | -2.20% | 1,082,492 |
| Aug 5, 2025 | 207.00 | 214.00 | 203.50 | 205.00 | 205.00 | 2.76% | 2,748,059 |
| Aug 4, 2025 | 210.50 | 210.50 | 196.50 | 199.50 | 199.50 | -5.67% | 1,998,047 |
| Aug 1, 2025 | 205.50 | 216.50 | 204.50 | 211.50 | 211.50 | 0.24% | 1,402,138 |
| Jul 31, 2025 | 207.50 | 216.00 | 207.50 | 211.00 | 211.00 | 3.69% | 2,282,267 |
| Jul 30, 2025 | 207.50 | 208.00 | 203.00 | 203.50 | 203.50 | -1.93% | 761,245 |
| Jul 29, 2025 | 213.50 | 213.50 | 201.00 | 207.50 | 207.50 | -2.81% | 2,934,196 |
| Jul 28, 2025 | 200.00 | 213.50 | 199.00 | 213.50 | 213.50 | 6.75% | 3,048,440 |
| Jul 25, 2025 | 196.00 | 205.50 | 193.00 | 200.00 | 200.00 | 2.04% | 1,575,917 |
| Jul 24, 2025 | 194.00 | 196.50 | 189.00 | 196.00 | 196.00 | 1.55% | 1,537,737 |
| Jul 23, 2025 | 204.50 | 214.50 | 193.00 | 193.00 | 193.00 | -3.74% | 4,206,369 |
| Jul 22, 2025 | 197.50 | 217.00 | 197.00 | 200.50 | 200.50 | 1.52% | 9,074,645 |
| Jul 21, 2025 | 186.50 | 201.00 | 186.00 | 197.50 | 197.50 | 5.90% | 2,231,059 |
| Jul 18, 2025 | 187.00 | 193.00 | 181.50 | 186.50 | 186.50 | 1.63% | 1,370,497 |
| Jul 17, 2025 | 181.00 | 188.00 | 179.50 | 183.50 | 183.50 | 2.80% | 993,958 |
| Jul 16, 2025 | 185.00 | 194.50 | 178.50 | 178.50 | 178.50 | -2.99% | 2,170,724 |
| Jul 15, 2025 | 178.00 | 184.50 | 176.00 | 184.00 | 184.00 | 3.95% | 371,069 |
| Jul 14, 2025 | 180.50 | 181.00 | 177.00 | 177.00 | 177.00 | -2.21% | 284,003 |
| Jul 11, 2025 | 182.50 | 188.00 | 179.50 | 181.00 | 181.00 | 0.56% | 947,429 |
| Jul 10, 2025 | 182.00 | 183.00 | 176.00 | 180.00 | 180.00 | -0.28% | 535,306 |
| Jul 9, 2025 | 186.00 | 189.00 | 180.50 | 180.50 | 180.50 | -2.96% | 970,809 |
| Jul 8, 2025 | 178.00 | 186.00 | 175.00 | 186.00 | 186.00 | 4.49% | 1,404,048 |
| Jul 7, 2025 | 196.00 | 197.50 | 178.00 | 178.00 | 178.00 | -9.18% | 2,146,534 |
| Jul 4, 2025 | 186.00 | 203.00 | 185.00 | 196.00 | 196.00 | 3.70% | 6,251,240 |
| Jul 3, 2025 | 179.50 | 189.00 | 176.50 | 189.00 | 189.00 | 9.88% | 1,823,084 |
| Jul 2, 2025 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.29% | 139,990 |
| Jul 1, 2025 | 171.50 | 172.50 | 170.50 | 171.50 | 171.50 | 0.59% | 155,712 |
| Jun 30, 2025 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | -0.29% | 126,430 |