Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 308.50
+6.50 (2.15%)
Jan 22, 2026, 1:09 PM CST
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 309.00 | 317.00 | 302.00 | 302.00 | 302.00 | -2.27% | 513,164 |
| Jan 20, 2026 | 302.00 | 315.50 | 300.50 | 309.00 | 309.00 | 0.98% | 503,935 |
| Jan 19, 2026 | 310.50 | 318.50 | 306.00 | 306.00 | 306.00 | - | 708,598 |
| Jan 16, 2026 | 314.50 | 316.00 | 305.00 | 306.00 | 306.00 | -1.92% | 618,130 |
| Jan 15, 2026 | 314.00 | 316.00 | 309.50 | 312.00 | 312.00 | -0.16% | 375,078 |
| Jan 14, 2026 | 313.00 | 318.50 | 312.50 | 312.50 | 312.50 | 0.16% | 470,621 |
| Jan 13, 2026 | 325.50 | 326.00 | 310.00 | 312.00 | 312.00 | -2.50% | 823,654 |
| Jan 12, 2026 | 320.00 | 324.00 | 317.00 | 320.00 | 320.00 | 0.63% | 624,193 |
| Jan 9, 2026 | 323.00 | 332.00 | 317.00 | 318.00 | 318.00 | -1.55% | 1,102,159 |
| Jan 8, 2026 | 339.00 | 339.00 | 323.00 | 323.00 | 323.00 | -4.58% | 807,571 |
| Jan 7, 2026 | 346.50 | 355.00 | 338.00 | 338.50 | 338.50 | -0.59% | 1,675,304 |
| Jan 6, 2026 | 330.00 | 345.50 | 322.50 | 340.50 | 340.50 | 5.75% | 1,620,039 |
| Jan 5, 2026 | 327.00 | 328.00 | 318.00 | 322.00 | 322.00 | -1.38% | 951,110 |
| Jan 2, 2026 | 350.00 | 350.00 | 326.50 | 326.50 | 326.50 | -5.91% | 1,636,679 |
| Dec 31, 2025 | 351.50 | 351.50 | 344.00 | 347.00 | 347.00 | -0.43% | 871,741 |
| Dec 30, 2025 | 336.00 | 348.50 | 331.00 | 348.50 | 348.50 | 3.72% | 864,374 |
| Dec 29, 2025 | 343.00 | 343.50 | 331.50 | 336.00 | 336.00 | -1.75% | 866,822 |
| Dec 26, 2025 | 342.50 | 350.50 | 340.50 | 342.00 | 342.00 | 0.29% | 784,755 |
| Dec 24, 2025 | 342.50 | 348.00 | 339.50 | 341.00 | 341.00 | 0.44% | 942,095 |
| Dec 23, 2025 | 336.00 | 341.50 | 330.50 | 339.50 | 339.50 | 1.80% | 1,102,699 |
| Dec 22, 2025 | 332.00 | 343.00 | 330.00 | 333.50 | 333.50 | 3.41% | 1,476,331 |
| Dec 19, 2025 | 322.00 | 328.50 | 318.50 | 322.50 | 322.50 | 2.06% | 679,914 |
| Dec 18, 2025 | 317.50 | 324.00 | 315.50 | 316.00 | 316.00 | -0.32% | 679,940 |
| Dec 17, 2025 | 324.00 | 325.00 | 315.00 | 317.00 | 317.00 | -1.71% | 1,141,512 |
| Dec 16, 2025 | 333.50 | 338.00 | 313.50 | 322.50 | 322.50 | -2.86% | 1,816,615 |
| Dec 15, 2025 | 320.00 | 338.00 | 316.50 | 332.00 | 332.00 | 1.53% | 1,263,500 |
| Dec 12, 2025 | 340.00 | 356.00 | 325.00 | 327.00 | 327.00 | -3.40% | 2,447,011 |
| Dec 11, 2025 | 338.00 | 348.00 | 336.00 | 338.50 | 338.50 | -0.15% | 1,053,824 |
| Dec 10, 2025 | 348.00 | 348.00 | 336.50 | 339.00 | 339.00 | -2.16% | 1,164,131 |
| Dec 9, 2025 | 324.50 | 350.00 | 323.00 | 346.50 | 346.50 | 6.62% | 2,563,471 |
| Dec 8, 2025 | 355.50 | 355.50 | 323.00 | 325.00 | 325.00 | -8.06% | 3,109,726 |
| Dec 5, 2025 | 348.50 | 360.00 | 338.00 | 353.50 | 353.50 | -1.39% | 3,374,571 |
| Dec 4, 2025 | 370.50 | 374.00 | 358.50 | 358.50 | 358.50 | -9.92% | 3,211,310 |
| Dec 3, 2025 | 385.00 | 400.00 | 385.00 | 398.00 | 398.00 | 5.29% | 1,195,450 |
| Dec 2, 2025 | 368.00 | 378.00 | 367.50 | 378.00 | 378.00 | 2.86% | 762,209 |
| Dec 1, 2025 | 370.00 | 370.00 | 362.50 | 367.50 | 367.50 | 2.37% | 564,701 |
| Nov 28, 2025 | 352.00 | 365.00 | 352.00 | 359.00 | 359.00 | - | 394,601 |
| Nov 27, 2025 | 353.00 | 359.00 | 345.00 | 359.00 | 359.00 | 2.43% | 328,998 |
| Nov 26, 2025 | 365.00 | 366.00 | 350.00 | 350.50 | 350.50 | -2.50% | 487,812 |
| Nov 25, 2025 | 359.50 | 364.00 | 355.00 | 359.50 | 359.50 | 3.45% | 613,780 |
| Nov 24, 2025 | 336.00 | 350.00 | 336.00 | 347.50 | 347.50 | 3.73% | 489,388 |
| Nov 21, 2025 | 338.00 | 349.00 | 328.00 | 335.00 | 335.00 | -7.84% | 1,075,369 |
| Nov 20, 2025 | 357.00 | 365.00 | 343.00 | 363.50 | 363.50 | 2.83% | 978,244 |
| Nov 19, 2025 | 371.00 | 381.00 | 346.00 | 353.50 | 353.50 | -3.81% | 7,448,398 |
| Nov 18, 2025 | 350.00 | 381.50 | 345.00 | 367.50 | 367.50 | 5.76% | 7,531,376 |
| Nov 17, 2025 | 328.00 | 347.50 | 322.50 | 347.50 | 347.50 | 9.97% | 5,031,152 |
| Nov 14, 2025 | 296.00 | 317.00 | 293.50 | 316.00 | 316.00 | 5.16% | 2,889,942 |
| Nov 13, 2025 | 312.00 | 317.00 | 300.00 | 300.50 | 300.50 | -2.12% | 2,181,359 |
| Nov 12, 2025 | 315.00 | 328.00 | 302.00 | 307.00 | 307.00 | -1.13% | 5,255,055 |
| Nov 11, 2025 | 310.00 | 328.50 | 296.50 | 310.50 | 310.50 | 0.81% | 3,737,806 |