Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 625.00
+12.00 (1.96%)
Jun 18, 2026, 1:30 PM CST
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 621.00 | 628.00 | 612.00 | 625.00 | 625.00 | 1.96% | 488,976 |
| Jun 17, 2026 | 606.00 | 617.00 | 591.00 | 613.00 | 613.00 | 1.16% | 422,277 |
| Jun 16, 2026 | 627.00 | 632.00 | 605.00 | 606.00 | 606.00 | -3.04% | 500,760 |
| Jun 15, 2026 | 598.00 | 627.00 | 590.00 | 625.00 | 625.00 | 6.84% | 593,463 |
| Jun 12, 2026 | 575.00 | 596.00 | 571.00 | 585.00 | 585.00 | 4.84% | 561,719 |
| Jun 11, 2026 | 592.00 | 592.00 | 544.00 | 558.00 | 558.00 | -7.15% | 1,023,249 |
| Jun 10, 2026 | 661.00 | 662.00 | 601.00 | 601.00 | 601.00 | -9.90% | 1,068,048 |
| Jun 9, 2026 | 626.00 | 670.00 | 619.00 | 667.00 | 667.00 | 6.89% | 837,936 |
| Jun 8, 2026 | 585.00 | 628.00 | 585.00 | 624.00 | 624.00 | -4.00% | 903,660 |
| Jun 5, 2026 | 663.00 | 663.00 | 630.00 | 650.00 | 650.00 | -2.99% | 648,864 |
| Jun 4, 2026 | 670.00 | 673.00 | 651.00 | 670.00 | 670.00 | 1.52% | 599,837 |
| Jun 3, 2026 | 661.00 | 715.00 | 638.00 | 660.00 | 660.00 | 0.30% | 2,714,042 |
| Jun 2, 2026 | 731.00 | 731.00 | 658.00 | 658.00 | 658.00 | -9.99% | 2,592,054 |
| Jun 1, 2026 | 799.00 | 818.00 | 710.00 | 731.00 | 731.00 | -1.75% | 5,119,661 |
| May 29, 2026 | 701.00 | 752.00 | 690.00 | 744.00 | 744.00 | 7.83% | 1,727,642 |
| May 28, 2026 | 704.00 | 720.00 | 672.00 | 690.00 | 690.00 | 0.29% | 1,378,396 |
| May 27, 2026 | 699.00 | 709.00 | 685.00 | 688.00 | 688.00 | -0.29% | 737,853 |
| May 26, 2026 | 697.00 | 703.00 | 683.00 | 690.00 | 690.00 | 0.44% | 475,630 |
| May 25, 2026 | 694.00 | 701.00 | 684.00 | 687.00 | 687.00 | 0.88% | 486,375 |
| May 22, 2026 | 700.00 | 700.00 | 676.00 | 681.00 | 681.00 | 0.15% | 593,782 |
| May 21, 2026 | 644.00 | 688.00 | 640.00 | 680.00 | 680.00 | 8.28% | 816,619 |
| May 20, 2026 | 652.00 | 660.00 | 628.00 | 628.00 | 628.00 | -4.41% | 633,454 |
| May 19, 2026 | 665.00 | 665.00 | 646.00 | 657.00 | 657.00 | 3.30% | 546,619 |
| May 18, 2026 | 648.00 | 648.00 | 626.00 | 636.00 | 636.00 | -3.34% | 1,041,140 |
| May 15, 2026 | 667.00 | 671.00 | 655.00 | 658.00 | 658.00 | -1.35% | 1,027,554 |
| May 14, 2026 | 691.00 | 710.00 | 667.00 | 667.00 | 667.00 | -1.77% | 1,661,862 |
| May 13, 2026 | 680.00 | 715.00 | 664.00 | 679.00 | 679.00 | -0.29% | 1,876,342 |
| May 12, 2026 | 720.00 | 722.00 | 677.00 | 681.00 | 681.00 | -0.87% | 1,547,382 |
| May 11, 2026 | 664.00 | 696.00 | 664.00 | 687.00 | 687.00 | 2.69% | 770,601 |
| May 8, 2026 | 678.00 | 700.00 | 645.00 | 669.00 | 669.00 | -5.91% | 2,289,462 |
| May 7, 2026 | 725.00 | 725.00 | 697.00 | 711.00 | 711.00 | -0.14% | 1,195,671 |
| May 6, 2026 | 728.00 | 728.00 | 689.00 | 712.00 | 712.00 | -0.28% | 1,079,567 |
| May 5, 2026 | 685.00 | 725.00 | 672.00 | 714.00 | 714.00 | 6.25% | 1,390,297 |
| May 4, 2026 | 678.00 | 690.00 | 634.00 | 672.00 | 672.00 | -0.88% | 1,854,250 |
| Apr 30, 2026 | 714.00 | 722.00 | 675.00 | 678.00 | 678.00 | -4.10% | 1,816,954 |
| Apr 29, 2026 | 685.00 | 731.00 | 685.00 | 707.00 | 707.00 | 0.14% | 1,170,062 |
| Apr 28, 2026 | 690.00 | 721.00 | 666.00 | 706.00 | 706.00 | 2.32% | 1,549,243 |
| Apr 27, 2026 | 734.00 | 738.00 | 672.00 | 690.00 | 690.00 | -6.38% | 1,297,681 |
| Apr 24, 2026 | 759.00 | 785.00 | 721.00 | 737.00 | 737.00 | -0.14% | 1,039,645 |
| Apr 23, 2026 | 812.00 | 829.00 | 725.00 | 738.00 | 738.00 | -8.32% | 1,924,576 |
| Apr 22, 2026 | 808.00 | 855.00 | 795.00 | 805.00 | 805.00 | 2.29% | 1,631,750 |
| Apr 21, 2026 | 758.00 | 806.00 | 755.00 | 787.00 | 787.00 | 7.37% | 2,532,955 |
| Apr 20, 2026 | 710.00 | 733.00 | 694.00 | 733.00 | 733.00 | 9.90% | 1,749,891 |
| Apr 17, 2026 | 688.00 | 710.00 | 660.00 | 667.00 | 667.00 | -1.33% | 1,136,737 |
| Apr 16, 2026 | 655.00 | 704.00 | 650.00 | 676.00 | 676.00 | 5.63% | 1,647,412 |
| Apr 15, 2026 | 680.00 | 685.00 | 630.00 | 640.00 | 640.00 | -8.31% | 1,954,039 |
| Apr 14, 2026 | 680.00 | 698.00 | 637.00 | 698.00 | 698.00 | 7.38% | 246,181 |
| Apr 13, 2026 | 619.00 | 650.00 | 610.00 | 650.00 | 650.00 | 3.34% | 155,146 |
| Apr 10, 2026 | 615.00 | 631.00 | 597.00 | 629.00 | 629.00 | 6.79% | 244,034 |
| Apr 9, 2026 | 678.00 | 700.00 | 589.00 | 589.00 | 589.00 | -9.94% | 605,642 |