Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 281.00
-1.50 (-0.53%)
Oct 31, 2025, 2:32 PM CST
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 286.00 | 291.50 | 275.00 | 281.00 | 281.00 | -0.53% | 2,650,477 |
| Oct 30, 2025 | 273.00 | 293.50 | 272.00 | 282.50 | 282.50 | 3.48% | 3,232,031 |
| Oct 29, 2025 | 274.50 | 280.00 | 268.00 | 273.00 | 273.00 | 0.37% | 1,364,340 |
| Oct 28, 2025 | 264.00 | 279.50 | 260.50 | 272.00 | 272.00 | 2.26% | 1,886,229 |
| Oct 27, 2025 | 274.00 | 274.00 | 261.50 | 266.00 | 266.00 | -0.56% | 1,651,213 |
| Oct 23, 2025 | 270.00 | 275.00 | 262.50 | 267.50 | 267.50 | -3.43% | 2,452,290 |
| Oct 22, 2025 | 277.50 | 300.00 | 277.00 | 277.00 | 277.00 | -0.54% | 6,266,205 |
| Oct 21, 2025 | 270.00 | 287.50 | 262.00 | 278.50 | 278.50 | 3.72% | 3,547,614 |
| Oct 20, 2025 | 255.00 | 273.50 | 250.50 | 268.50 | 268.50 | 7.83% | 2,473,553 |
| Oct 17, 2025 | 254.00 | 255.50 | 247.00 | 249.00 | 249.00 | -1.97% | 495,079 |
| Oct 16, 2025 | 256.50 | 263.00 | 252.50 | 254.00 | 254.00 | -0.97% | 1,085,236 |
| Oct 15, 2025 | 251.00 | 258.00 | 243.50 | 256.50 | 256.50 | 3.22% | 1,549,644 |
| Oct 14, 2025 | 242.50 | 260.00 | 242.00 | 248.50 | 248.50 | 5.07% | 2,368,381 |
| Oct 13, 2025 | 216.00 | 243.00 | 216.00 | 236.50 | 236.50 | 1.50% | 767,424 |
| Oct 9, 2025 | 235.50 | 239.50 | 232.50 | 233.00 | 233.00 | 0.22% | 397,595 |
| Oct 8, 2025 | 239.00 | 239.00 | 231.00 | 232.50 | 232.50 | -1.48% | 663,108 |
| Oct 7, 2025 | 250.00 | 252.50 | 234.00 | 236.00 | 236.00 | -5.22% | 1,566,830 |
| Oct 3, 2025 | 244.50 | 250.00 | 242.00 | 249.00 | 249.00 | 3.32% | 713,392 |
| Oct 2, 2025 | 244.50 | 246.00 | 238.50 | 241.00 | 241.00 | -0.62% | 875,796 |
| Oct 1, 2025 | 239.00 | 247.50 | 237.00 | 242.50 | 242.50 | 1.68% | 598,986 |
| Sep 30, 2025 | 239.50 | 246.50 | 238.50 | 238.50 | 238.50 | 0.42% | 906,122 |
| Sep 29, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | - |
| Sep 26, 2025 | 256.50 | 257.00 | 231.00 | 237.50 | 237.50 | -7.41% | 1,700,149 |
| Sep 25, 2025 | 262.50 | 267.00 | 253.00 | 256.50 | 256.50 | -3.39% | 1,044,047 |
| Sep 24, 2025 | 265.00 | 268.50 | 255.00 | 265.50 | 265.50 | 0.19% | 1,782,634 |
| Sep 23, 2025 | 255.00 | 269.00 | 255.00 | 265.00 | 265.00 | 7.07% | 4,121,030 |
| Sep 22, 2025 | 229.00 | 247.50 | 222.50 | 247.50 | 247.50 | 10.00% | 1,731,458 |
| Sep 19, 2025 | 227.00 | 227.50 | 222.00 | 225.00 | 225.00 | 0.67% | 354,611 |
| Sep 18, 2025 | 220.50 | 229.00 | 219.50 | 223.50 | 223.50 | 0.68% | 790,051 |
| Sep 17, 2025 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | -4.31% | 2,532,980 |
| Sep 16, 2025 | 247.50 | 249.50 | 232.00 | 232.00 | 232.00 | -9.90% | 2,319,489 |
| Sep 15, 2025 | 253.00 | 257.50 | 246.00 | 257.50 | 257.50 | 1.78% | 366,645 |
| Sep 12, 2025 | 255.00 | 257.00 | 252.00 | 253.00 | 253.00 | 0.80% | 123,796 |
| Sep 11, 2025 | 259.00 | 259.00 | 250.00 | 251.00 | 251.00 | -3.09% | 256,139 |
| Sep 10, 2025 | 252.50 | 259.00 | 250.00 | 259.00 | 259.00 | 3.60% | 344,702 |
| Sep 9, 2025 | 249.50 | 252.50 | 246.00 | 250.00 | 248.50 | 1.63% | 324,991 |
| Sep 8, 2025 | 252.00 | 252.00 | 245.00 | 246.00 | 244.52 | -2.77% | 251,123 |
| Sep 5, 2025 | 250.00 | 253.00 | 246.00 | 253.00 | 251.48 | 1.20% | 165,567 |
| Sep 4, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 248.50 | -1.38% | 219,835 |
| Sep 3, 2025 | 241.50 | 253.50 | 240.00 | 253.50 | 251.98 | 3.68% | 325,257 |
| Sep 2, 2025 | 263.00 | 263.00 | 242.00 | 244.50 | 243.03 | -5.78% | 574,773 |
| Sep 1, 2025 | 264.00 | 268.50 | 253.50 | 259.50 | 257.94 | -2.26% | 1,375,317 |
| Aug 29, 2025 | 272.50 | 276.00 | 261.50 | 265.50 | 263.91 | -0.19% | 2,081,920 |
| Aug 28, 2025 | 254.00 | 272.00 | 254.00 | 266.00 | 264.40 | 3.91% | 4,744,901 |
| Aug 27, 2025 | 238.00 | 256.00 | 230.00 | 256.00 | 254.46 | 9.87% | 4,966,081 |
| Aug 26, 2025 | 213.00 | 233.00 | 210.50 | 233.00 | 231.60 | 9.91% | 3,317,068 |
| Aug 25, 2025 | 208.50 | 216.00 | 207.00 | 212.00 | 210.73 | 4.43% | 1,017,497 |
| Aug 22, 2025 | 209.00 | 209.50 | 202.50 | 203.00 | 201.78 | -1.69% | 554,872 |
| Aug 21, 2025 | 206.50 | 211.00 | 206.00 | 206.50 | 205.26 | 0.24% | 651,281 |
| Aug 20, 2025 | 219.00 | 220.00 | 206.00 | 206.00 | 204.76 | -6.36% | 1,237,743 |