Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 432.50
-1.50 (-0.35%)
Jul 30, 2026, 10:00 AM CST
Nan Juen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 457.00 | 473.00 | 434.00 | 434.00 | 434.00 | -9.96% | 513,311 |
| Jul 28, 2026 | 495.00 | 500.00 | 481.00 | 482.00 | 482.00 | -7.13% | 259,022 |
| Jul 27, 2026 | 535.00 | 535.00 | 500.00 | 519.00 | 519.00 | -3.17% | 331,245 |
| Jul 24, 2026 | 557.00 | 560.00 | 536.00 | 536.00 | 536.00 | -3.77% | 272,941 |
| Jul 23, 2026 | 571.00 | 574.00 | 555.00 | 557.00 | 557.00 | 0.91% | 208,805 |
| Jul 22, 2026 | 551.00 | 568.00 | 549.00 | 552.00 | 552.00 | 2.03% | 378,091 |
| Jul 21, 2026 | 546.00 | 559.00 | 536.00 | 541.00 | 541.00 | 0.19% | 278,319 |
| Jul 20, 2026 | 585.00 | 585.00 | 531.00 | 540.00 | 540.00 | -6.74% | 394,118 |
| Jul 17, 2026 | 630.00 | 630.00 | 579.00 | 579.00 | 579.00 | -9.95% | 597,420 |
| Jul 16, 2026 | 668.00 | 668.00 | 641.00 | 643.00 | 643.00 | -3.45% | 320,483 |
| Jul 15, 2026 | 676.00 | 678.00 | 661.00 | 666.00 | 666.00 | -0.75% | 268,729 |
| Jul 14, 2026 | 666.00 | 684.00 | 649.00 | 671.00 | 671.00 | 0.75% | 511,907 |
| Jul 13, 2026 | 667.00 | 680.00 | 651.00 | 666.00 | 666.00 | 0.45% | 347,432 |
| Jul 9, 2026 | 680.00 | 681.00 | 663.00 | 663.00 | 663.00 | -2.07% | 235,607 |
| Jul 8, 2026 | 680.00 | 685.00 | 661.00 | 677.00 | 677.00 | 2.11% | 402,579 |
| Jul 7, 2026 | 689.00 | 716.00 | 663.00 | 663.00 | 663.00 | -3.91% | 810,476 |
| Jul 6, 2026 | 725.00 | 725.00 | 688.00 | 690.00 | 690.00 | -2.40% | 528,759 |
| Jul 3, 2026 | 739.00 | 741.00 | 700.00 | 707.00 | 707.00 | -4.85% | 763,788 |
| Jul 2, 2026 | 710.00 | 745.00 | 679.00 | 743.00 | 743.00 | 6.45% | 1,355,050 |
| Jul 1, 2026 | 750.00 | 750.00 | 695.00 | 698.00 | 698.00 | -4.90% | 898,340 |
| Jun 30, 2026 | 699.00 | 738.00 | 686.00 | 734.00 | 734.00 | 7.15% | 1,483,854 |
| Jun 29, 2026 | 708.00 | 736.00 | 683.00 | 685.00 | 685.00 | -3.25% | 1,050,385 |
| Jun 26, 2026 | 730.00 | 748.00 | 702.00 | 708.00 | 708.00 | -2.75% | 2,286,804 |
| Jun 25, 2026 | 671.00 | 728.00 | 671.00 | 728.00 | 728.00 | 9.97% | 2,269,682 |
| Jun 24, 2026 | 646.00 | 665.00 | 637.00 | 662.00 | 662.00 | 2.00% | 618,375 |
| Jun 23, 2026 | 661.00 | 663.00 | 629.00 | 649.00 | 649.00 | -1.67% | 1,012,031 |
| Jun 22, 2026 | 637.00 | 680.00 | 627.00 | 660.00 | 660.00 | 5.60% | 1,494,243 |
| 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 |