Nextronics Engineering Corp. (TPEX:8147)
Taiwan · Delayed Price · Currency is TWD 112.50
-1.50 (-1.32%)
Sep 4, 2025, 1:30 PM CST
Nextronics Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 115.50 | 116.00 | 112.50 | 112.50 | 112.50 | -1.32% | 186,357 |
| Sep 3, 2025 | 108.50 | 117.00 | 108.50 | 114.00 | 114.00 | 6.05% | 496,907 |
| Sep 2, 2025 | 110.50 | 110.50 | 106.50 | 107.50 | 107.50 | -1.83% | 124,122 |
| Sep 1, 2025 | 112.50 | 113.00 | 109.00 | 109.50 | 109.50 | -2.67% | 165,704 |
| Aug 29, 2025 | 114.50 | 116.50 | 112.00 | 112.50 | 112.50 | -0.88% | 199,668 |
| Aug 28, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | - | 115,591 |
| Aug 27, 2025 | 115.50 | 116.00 | 113.00 | 113.50 | 113.50 | -1.30% | 121,713 |
| Aug 26, 2025 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1.32% | 177,300 |
| Aug 25, 2025 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 2.71% | 179,392 |
| Aug 22, 2025 | 108.50 | 112.50 | 107.00 | 110.50 | 110.50 | 2.79% | 165,888 |
| Aug 21, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 1.90% | 96,264 |
| Aug 20, 2025 | 110.50 | 110.50 | 105.50 | 105.50 | 105.50 | -5.38% | 206,032 |
| Aug 19, 2025 | 113.00 | 113.50 | 110.50 | 111.50 | 111.50 | -1.33% | 156,145 |
| Aug 18, 2025 | 115.00 | 115.50 | 112.50 | 113.00 | 113.00 | -1.74% | 165,206 |
| Aug 15, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 0.88% | 230,602 |
| Aug 14, 2025 | 113.50 | 115.00 | 111.50 | 114.00 | 114.00 | 1.33% | 307,520 |
| Aug 13, 2025 | 113.50 | 116.50 | 111.00 | 112.50 | 112.50 | 0.45% | 695,555 |
| Aug 12, 2025 | 111.00 | 113.00 | 109.50 | 112.00 | 112.00 | 1.82% | 392,626 |
| Aug 11, 2025 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | - | 292,967 |
| Aug 8, 2025 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 4.76% | 697,260 |
| Aug 7, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2.44% | 329,678 |
| Aug 6, 2025 | 103.00 | 104.00 | 102.50 | 102.50 | 102.50 | -1.44% | 53,453 |
| Aug 5, 2025 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 1.46% | 81,038 |
| Aug 4, 2025 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | -0.49% | 42,648 |
| Aug 1, 2025 | 98.50 | 103.00 | 98.50 | 103.00 | 103.00 | 2.49% | 105,313 |
| Jul 31, 2025 | 102.00 | 103.50 | 100.50 | 100.50 | 100.50 | -1.47% | 131,398 |
| Jul 30, 2025 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | -1.45% | 172,794 |
| Jul 29, 2025 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | -2.36% | 164,317 |
| Jul 28, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 155,025 |
| Jul 25, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 84,172 |
| Jul 24, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.95% | 109,832 |
| Jul 23, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 74,271 |
| Jul 22, 2025 | 106.50 | 108.00 | 103.00 | 104.00 | 104.00 | -2.35% | 176,172 |
| Jul 21, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.93% | 91,094 |
| Jul 18, 2025 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 1.90% | 284,382 |
| Jul 17, 2025 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.48% | 91,969 |
| Jul 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 74,622 |
| Jul 15, 2025 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.96% | 46,178 |
| Jul 14, 2025 | 106.50 | 106.50 | 104.00 | 104.00 | 104.00 | -2.35% | 74,161 |
| Jul 11, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | - | 66,777 |
| Jul 10, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 117,441 |
| Jul 9, 2025 | 103.50 | 108.50 | 103.50 | 108.50 | 106.51 | 4.83% | 187,044 |
| Jul 8, 2025 | 106.00 | 106.00 | 103.50 | 103.50 | 101.60 | -2.36% | 157,667 |
| Jul 7, 2025 | 107.00 | 109.00 | 104.50 | 106.00 | 104.05 | -0.47% | 179,292 |
| Jul 4, 2025 | 108.50 | 109.50 | 106.50 | 106.50 | 104.55 | -0.47% | 189,491 |
| Jul 3, 2025 | 109.00 | 109.50 | 106.50 | 107.00 | 105.04 | -0.47% | 105,577 |
| Jul 2, 2025 | 106.50 | 108.50 | 106.00 | 107.50 | 105.53 | 0.47% | 90,636 |
| Jul 1, 2025 | 107.00 | 109.00 | 106.50 | 107.00 | 105.04 | 0.94% | 90,556 |
| Jun 30, 2025 | 109.00 | 109.50 | 105.50 | 106.00 | 104.05 | -1.85% | 217,912 |
| Jun 27, 2025 | 108.50 | 110.00 | 107.50 | 108.00 | 106.02 | - | 133,685 |