Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan · Delayed Price · Currency is TWD 669.00
-42.00 (-5.91%)
May 8, 2026, 1:30 PM CST
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 678.00 | 700.00 | 645.00 | 671.00 | 671.00 | -5.63% | 2,235,371 |
| 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 |
| Apr 8, 2026 | 633.00 | 654.00 | 633.00 | 654.00 | 654.00 | 9.73% | 192,110 |
| Apr 7, 2026 | 582.00 | 596.00 | 563.00 | 596.00 | 596.00 | 4.56% | 166,303 |
| Apr 2, 2026 | 605.00 | 605.00 | 568.00 | 570.00 | 570.00 | -6.56% | 165,756 |
| Apr 1, 2026 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 9.71% | 159,783 |
| Mar 31, 2026 | 602.00 | 602.00 | 542.00 | 556.00 | 556.00 | -7.64% | 271,968 |
| Mar 30, 2026 | 590.00 | 608.00 | 580.00 | 602.00 | 602.00 | -1.15% | 176,265 |
| Mar 27, 2026 | 540.00 | 613.00 | 538.00 | 609.00 | 609.00 | 9.14% | 393,887 |
| Mar 26, 2026 | 573.00 | 575.00 | 545.00 | 558.00 | 558.00 | -1.76% | 369,851 |
| Mar 25, 2026 | 530.00 | 577.00 | 530.00 | 568.00 | 568.00 | 5.19% | 520,956 |
| Mar 24, 2026 | 530.00 | 564.00 | 518.00 | 540.00 | 540.00 | 5.26% | 4,573,347 |
| Mar 23, 2026 | 452.00 | 524.00 | 452.00 | 513.00 | 513.00 | 2.19% | 3,200,993 |
| Mar 20, 2026 | 502.00 | 502.00 | 492.50 | 502.00 | 502.00 | 9.97% | 695,898 |
| Mar 19, 2026 | 415.00 | 456.50 | 409.00 | 456.50 | 456.50 | 10.00% | 1,870,157 |
| Mar 18, 2026 | 408.50 | 423.00 | 402.50 | 415.00 | 415.00 | 4.80% | 1,597,784 |
| Mar 17, 2026 | 399.50 | 412.50 | 391.50 | 396.00 | 396.00 | 1.28% | 1,459,191 |
| Mar 16, 2026 | 394.00 | 413.00 | 388.50 | 391.00 | 391.00 | 0.64% | 1,288,732 |
| Mar 13, 2026 | 382.00 | 404.50 | 381.00 | 388.50 | 388.50 | 0.65% | 1,789,420 |
| Mar 12, 2026 | 378.00 | 396.00 | 376.50 | 386.00 | 386.00 | 0.26% | 1,530,295 |
| Mar 11, 2026 | 363.50 | 389.50 | 362.00 | 385.00 | 385.00 | 7.24% | 2,335,629 |
| Mar 10, 2026 | 351.00 | 369.50 | 340.50 | 359.00 | 359.00 | 5.90% | 1,785,059 |
| Mar 9, 2026 | 339.00 | 352.50 | 339.00 | 339.00 | 339.00 | -9.96% | 1,001,602 |
| Mar 6, 2026 | 390.00 | 408.00 | 376.50 | 376.50 | 376.50 | -6.11% | 577,317 |
| Mar 5, 2026 | 390.00 | 404.00 | 383.00 | 401.00 | 401.00 | 9.12% | 442,363 |
| Mar 4, 2026 | 400.00 | 400.00 | 365.50 | 367.50 | 367.50 | -9.48% | 718,219 |
| Mar 3, 2026 | 423.50 | 435.00 | 406.00 | 406.00 | 406.00 | -4.47% | 396,311 |
| Mar 2, 2026 | 405.00 | 426.00 | 405.00 | 425.00 | 425.00 | - | 361,986 |
| Feb 26, 2026 | 439.00 | 442.00 | 425.00 | 425.00 | 425.00 | -2.07% | 598,680 |
| Feb 25, 2026 | 440.00 | 456.00 | 430.00 | 434.00 | 434.00 | -0.12% | 513,700 |
| Feb 24, 2026 | 435.00 | 435.50 | 417.00 | 434.50 | 434.50 | -0.11% | 942,601 |