Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 536.00
-15.00 (-2.72%)
Oct 7, 2026, 9:09 AM CST
Nan Juen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 536.00 | 538.00 | 530.00 | 536.00 | 536.00 | -2.72% | 32,000 |
| Oct 6, 2026 | 538.00 | 560.00 | 533.00 | 551.00 | 551.00 | 1.85% | 694,033 |
| Oct 5, 2026 | 541.00 | 549.00 | 530.00 | 541.00 | 541.00 | 1.88% | 1,029,534 |
| Oct 2, 2026 | 531.00 | 543.00 | 525.00 | 531.00 | 531.00 | - | 408,496 |
| Oct 1, 2026 | 540.00 | 542.00 | 529.00 | 531.00 | 531.00 | -1.67% | 287,527 |
| Sep 30, 2026 | 545.00 | 549.00 | 540.00 | 540.00 | 540.00 | -0.55% | 176,355 |
| Sep 29, 2026 | 546.00 | 546.00 | 536.00 | 543.00 | 543.00 | -0.18% | 176,703 |
| Sep 24, 2026 | 543.00 | 549.00 | 536.00 | 544.00 | 544.00 | 0.37% | 239,173 |
| Sep 23, 2026 | 552.00 | 555.00 | 542.00 | 542.00 | 542.00 | -1.99% | 257,623 |
| Sep 22, 2026 | 570.00 | 584.00 | 553.00 | 553.00 | 553.00 | -1.25% | 411,741 |
| Sep 21, 2026 | 570.00 | 575.00 | 556.00 | 560.00 | 560.00 | -2.78% | 351,769 |
| Sep 18, 2026 | 560.00 | 576.00 | 554.00 | 576.00 | 576.00 | 4.54% | 890,472 |
| Sep 17, 2026 | 557.00 | 571.00 | 550.00 | 551.00 | 551.00 | -0.72% | 305,497 |
| Sep 16, 2026 | 539.00 | 558.00 | 533.00 | 555.00 | 555.00 | 3.35% | 262,484 |
| Sep 15, 2026 | 554.00 | 557.00 | 537.00 | 537.00 | 537.00 | -1.29% | 195,691 |
| Sep 14, 2026 | 562.00 | 567.00 | 543.00 | 544.00 | 544.00 | -4.06% | 375,443 |
| Sep 11, 2026 | 550.00 | 569.00 | 536.00 | 567.00 | 567.00 | 2.35% | 507,436 |
| Sep 10, 2026 | 593.00 | 593.00 | 554.00 | 554.00 | 554.00 | -5.46% | 778,843 |
| Sep 9, 2026 | 582.00 | 600.00 | 582.00 | 586.00 | 586.00 | -2.66% | 596,725 |
| Sep 8, 2026 | 618.00 | 623.00 | 602.00 | 602.00 | 602.00 | -2.36% | 428,755 |
| Sep 7, 2026 | 641.00 | 643.00 | 618.00 | 619.00 | 616.56 | -2.37% | 499,269 |
| Sep 4, 2026 | 635.00 | 644.00 | 621.00 | 634.00 | 631.50 | 0.79% | 579,682 |
| Sep 3, 2026 | 667.00 | 673.00 | 628.00 | 629.00 | 626.52 | -4.41% | 857,500 |
| Sep 2, 2026 | 660.00 | 679.00 | 650.00 | 658.00 | 655.41 | -1.35% | 1,274,823 |
| Sep 1, 2026 | 629.00 | 677.00 | 625.00 | 667.00 | 664.37 | 6.04% | 1,467,151 |
| Aug 31, 2026 | 682.00 | 694.00 | 614.00 | 629.00 | 626.52 | -7.77% | 4,276,201 |
| Aug 28, 2026 | 680.00 | 682.00 | 647.00 | 682.00 | 679.31 | 10.00% | 4,791,672 |
| Aug 27, 2026 | 610.00 | 633.00 | 604.00 | 620.00 | 617.56 | 2.65% | 816,154 |
| Aug 26, 2026 | 593.00 | 608.00 | 593.00 | 604.00 | 601.62 | 1.68% | 293,890 |
| Aug 25, 2026 | 586.00 | 595.00 | 577.00 | 594.00 | 591.66 | 1.37% | 291,538 |
| Aug 24, 2026 | 581.00 | 612.00 | 581.00 | 586.00 | 583.69 | -0.34% | 476,235 |
| Aug 21, 2026 | 594.00 | 598.00 | 583.00 | 588.00 | 585.68 | 0.34% | 334,035 |
| Aug 20, 2026 | 614.00 | 614.00 | 586.00 | 586.00 | 583.69 | -2.33% | 595,794 |
| Aug 19, 2026 | 586.00 | 618.00 | 575.00 | 600.00 | 597.63 | -0.33% | 718,419 |
| Aug 18, 2026 | 601.00 | 611.00 | 586.00 | 602.00 | 599.63 | 1.01% | 823,856 |
| Aug 17, 2026 | 625.00 | 630.00 | 595.00 | 596.00 | 593.65 | -1.49% | 1,035,627 |
| Aug 14, 2026 | 656.00 | 656.00 | 595.00 | 605.00 | 602.61 | 1.34% | 3,042,607 |
| Aug 13, 2026 | 580.00 | 597.00 | 573.00 | 597.00 | 594.65 | 9.94% | 582,743 |
| Aug 12, 2026 | 553.00 | 566.00 | 539.00 | 543.00 | 540.86 | 0.93% | 932,843 |
| Aug 11, 2026 | 530.00 | 540.00 | 520.00 | 538.00 | 535.88 | 3.07% | 678,968 |
| Aug 10, 2026 | 570.00 | 570.00 | 515.00 | 522.00 | 519.94 | -5.09% | 2,074,689 |
| Aug 7, 2026 | 531.00 | 550.00 | 529.00 | 550.00 | 547.83 | 10.00% | 275,363 |
| Aug 6, 2026 | 490.00 | 501.00 | 469.50 | 500.00 | 498.03 | 2.67% | 1,060,858 |
| Aug 5, 2026 | 494.00 | 509.00 | 480.00 | 487.00 | 485.08 | 2.42% | 938,075 |
| Aug 4, 2026 | 457.00 | 485.00 | 447.50 | 475.50 | 473.63 | 5.20% | 756,424 |
| Aug 3, 2026 | 422.00 | 461.50 | 422.00 | 452.00 | 450.22 | 6.23% | 576,803 |
| Jul 31, 2026 | 448.00 | 448.00 | 420.00 | 425.50 | 423.82 | 4.42% | 862,864 |
| Jul 30, 2026 | 400.50 | 444.00 | 400.00 | 407.50 | 405.89 | -6.11% | 701,043 |
| Jul 29, 2026 | 457.00 | 473.00 | 434.00 | 434.00 | 432.29 | -9.96% | 517,565 |
| Jul 28, 2026 | 495.00 | 500.00 | 481.00 | 482.00 | 480.10 | -7.13% | 259,022 |