Nextronics Engineering Corp. (TPEX:8147)
Taiwan · Delayed Price · Currency is TWD 99.80
+0.10 (0.10%)
At close: Dec 5, 2025
Nextronics Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.50 | 99.70 | 99.80 | 99.80 | 0.10% | 41,864 |
| Dec 4, 2025 | 99.70 | 101.50 | 99.00 | 99.70 | 99.70 | 1.12% | 78,623 |
| Dec 3, 2025 | 98.30 | 98.70 | 97.00 | 98.60 | 98.60 | -0.10% | 38,419 |
| Dec 2, 2025 | 96.90 | 99.00 | 96.90 | 98.70 | 98.70 | 1.86% | 48,081 |
| Dec 1, 2025 | 99.10 | 99.10 | 96.50 | 96.90 | 96.90 | -2.61% | 55,166 |
| Nov 28, 2025 | 100.00 | 100.00 | 99.40 | 99.50 | 99.50 | -0.30% | 38,360 |
| Nov 27, 2025 | 99.20 | 99.80 | 99.10 | 99.80 | 99.80 | 1.01% | 48,315 |
| Nov 26, 2025 | 99.00 | 100.00 | 98.20 | 98.80 | 98.80 | 1.33% | 66,969 |
| Nov 25, 2025 | 96.50 | 98.10 | 96.50 | 97.50 | 97.50 | 1.46% | 25,642 |
| Nov 24, 2025 | 96.50 | 98.00 | 95.50 | 96.10 | 96.10 | 1.59% | 102,175 |
| Nov 21, 2025 | 95.00 | 96.00 | 93.70 | 94.60 | 94.60 | -2.77% | 68,141 |
| Nov 20, 2025 | 98.30 | 98.30 | 96.50 | 97.30 | 97.30 | 2.42% | 46,777 |
| Nov 19, 2025 | 94.20 | 97.40 | 94.20 | 95.00 | 95.00 | -0.42% | 74,999 |
| Nov 18, 2025 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | -3.34% | 156,713 |
| Nov 17, 2025 | 99.70 | 100.50 | 97.50 | 98.70 | 98.70 | -1.20% | 279,230 |
| Nov 14, 2025 | 99.50 | 101.50 | 99.30 | 99.90 | 99.90 | -0.60% | 125,763 |
| Nov 13, 2025 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 120,087 |
| Nov 12, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 0.49% | 72,592 |
| Nov 11, 2025 | 103.50 | 105.00 | 102.00 | 102.00 | 102.00 | -1.45% | 182,293 |
| Nov 10, 2025 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | -1.43% | 116,983 |
| Nov 7, 2025 | 101.50 | 106.00 | 101.00 | 105.00 | 105.00 | 3.45% | 287,248 |
| Nov 6, 2025 | 107.00 | 107.00 | 99.00 | 101.50 | 101.50 | -6.45% | 970,089 |
| Nov 5, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | -2.69% | 128,919 |
| Nov 4, 2025 | 112.50 | 115.00 | 111.50 | 111.50 | 111.50 | -0.89% | 99,361 |
| Nov 3, 2025 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | - | 104,780 |
| Oct 31, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -2.17% | 173,173 |
| Oct 30, 2025 | 118.00 | 121.00 | 113.00 | 115.00 | 115.00 | -0.43% | 357,674 |
| Oct 29, 2025 | 114.50 | 116.50 | 114.00 | 115.50 | 115.50 | 0.87% | 129,990 |
| Oct 28, 2025 | 117.50 | 117.50 | 113.00 | 114.50 | 114.50 | -2.55% | 324,885 |
| Oct 27, 2025 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | 1.29% | 150,170 |
| Oct 23, 2025 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.52% | 91,569 |
| Oct 22, 2025 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | - | 90,407 |
| Oct 21, 2025 | 117.00 | 121.50 | 116.00 | 119.00 | 119.00 | 2.59% | 232,886 |
| Oct 20, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 145,044 |
| Oct 17, 2025 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -3.70% | 214,580 |
| Oct 16, 2025 | 119.00 | 122.50 | 119.00 | 121.50 | 121.50 | 2.10% | 171,762 |
| Oct 15, 2025 | 121.50 | 121.50 | 117.50 | 119.00 | 119.00 | - | 177,806 |
| Oct 14, 2025 | 119.00 | 124.50 | 119.00 | 119.00 | 119.00 | 0.85% | 589,148 |
| Oct 13, 2025 | 114.50 | 118.00 | 113.00 | 118.00 | 118.00 | - | 212,470 |
| Oct 9, 2025 | 122.00 | 122.50 | 118.00 | 118.00 | 118.00 | -0.84% | 198,201 |
| Oct 8, 2025 | 121.50 | 122.50 | 118.50 | 119.00 | 119.00 | -2.06% | 206,360 |
| Oct 7, 2025 | 122.00 | 125.00 | 121.00 | 121.50 | 121.50 | 4.74% | 593,163 |
| Oct 3, 2025 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | -0.85% | 102,605 |
| Oct 2, 2025 | 119.00 | 119.50 | 115.00 | 117.00 | 117.00 | -1.27% | 266,635 |
| Oct 1, 2025 | 120.00 | 122.50 | 118.50 | 118.50 | 118.50 | -1.25% | 256,239 |
| Sep 30, 2025 | 117.00 | 120.00 | 115.50 | 120.00 | 120.00 | 3.45% | 221,978 |
| Sep 26, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 244,705 |
| Sep 25, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -2.90% | 377,918 |
| Sep 24, 2025 | 119.50 | 122.00 | 119.00 | 120.50 | 120.50 | 3.88% | 763,115 |
| Sep 23, 2025 | 118.00 | 121.50 | 116.00 | 116.00 | 116.00 | -1.69% | 262,327 |