Nextronics Engineering Corp. (TPEX:8147)
Taiwan · Delayed Price · Currency is TWD 154.50
-2.50 (-1.59%)
May 8, 2026, 1:30 PM CST
Nextronics Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 158.00 | 163.00 | 151.50 | 154.50 | - | -1.59% | 1,169,765 |
| May 7, 2026 | 167.50 | 167.50 | 155.00 | 157.00 | 157.00 | -7.10% | 1,177,493 |
| May 6, 2026 | 180.00 | 180.00 | 160.00 | 169.00 | 169.00 | -1.46% | 1,701,606 |
| May 5, 2026 | 167.50 | 174.00 | 165.50 | 171.50 | 171.50 | 3.94% | 1,017,189 |
| May 4, 2026 | 169.50 | 172.50 | 164.00 | 165.00 | 165.00 | -0.60% | 928,341 |
| Apr 30, 2026 | 171.50 | 171.50 | 164.00 | 166.00 | 166.00 | -1.78% | 980,196 |
| Apr 29, 2026 | 162.50 | 176.00 | 162.50 | 169.00 | 169.00 | 1.81% | 2,024,229 |
| Apr 28, 2026 | 163.00 | 173.50 | 158.50 | 166.00 | 166.00 | 2.79% | 1,414,988 |
| Apr 27, 2026 | 168.00 | 169.50 | 155.50 | 161.50 | 161.50 | -1.52% | 996,886 |
| Apr 24, 2026 | 162.00 | 176.00 | 161.50 | 164.00 | 164.00 | 2.50% | 2,371,025 |
| Apr 23, 2026 | 164.50 | 166.00 | 150.00 | 160.00 | 160.00 | -1.54% | 1,210,330 |
| Apr 22, 2026 | 161.00 | 164.00 | 159.50 | 162.50 | 162.50 | 0.93% | 806,657 |
| Apr 21, 2026 | 161.00 | 161.50 | 154.50 | 161.00 | 161.00 | 1.58% | 865,172 |
| Apr 20, 2026 | 167.00 | 169.00 | 155.50 | 158.50 | 158.50 | -2.16% | 1,750,797 |
| Apr 17, 2026 | 150.00 | 162.00 | 147.50 | 162.00 | 162.00 | 9.83% | 1,527,000 |
| Apr 16, 2026 | 146.00 | 148.00 | 143.50 | 147.50 | 147.50 | 2.43% | 356,613 |
| Apr 15, 2026 | 148.00 | 149.00 | 142.50 | 144.00 | 144.00 | -2.04% | 579,426 |
| Apr 14, 2026 | 153.50 | 153.50 | 143.50 | 147.00 | 147.00 | -2.97% | 1,003,639 |
| Apr 13, 2026 | 153.50 | 161.00 | 148.00 | 151.50 | 151.50 | -2.57% | 1,476,225 |
| Apr 10, 2026 | 143.50 | 155.50 | 142.00 | 155.50 | 155.50 | 9.89% | 2,334,691 |
| Apr 9, 2026 | 142.50 | 144.50 | 140.50 | 141.50 | 141.50 | 0.71% | 337,305 |
| Apr 8, 2026 | 141.50 | 143.00 | 139.50 | 140.50 | 140.50 | 0.72% | 286,342 |
| Apr 7, 2026 | 140.50 | 142.00 | 136.50 | 139.50 | 139.50 | 1.82% | 288,371 |
| Apr 2, 2026 | 134.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3.01% | 327,205 |
| Apr 1, 2026 | 133.50 | 134.00 | 131.50 | 133.00 | 133.00 | 2.31% | 174,132 |
| Mar 31, 2026 | 138.50 | 138.50 | 127.00 | 130.00 | 130.00 | -6.14% | 593,883 |
| Mar 30, 2026 | 142.50 | 143.50 | 138.00 | 138.50 | 138.50 | -3.82% | 250,167 |
| Mar 27, 2026 | 139.00 | 146.00 | 137.50 | 144.00 | 144.00 | 2.13% | 310,608 |
| Mar 26, 2026 | 143.00 | 145.00 | 140.50 | 141.00 | 141.00 | -1.05% | 240,663 |
| Mar 25, 2026 | 138.50 | 143.00 | 138.50 | 142.50 | 142.50 | 4.78% | 383,106 |
| Mar 24, 2026 | 146.50 | 149.50 | 136.00 | 136.00 | 136.00 | -4.56% | 714,630 |
| Mar 23, 2026 | 141.50 | 147.50 | 140.00 | 142.50 | 142.50 | -1.38% | 417,422 |
| Mar 20, 2026 | 147.50 | 149.50 | 143.50 | 144.50 | 144.50 | -1.70% | 487,096 |
| Mar 19, 2026 | 144.50 | 150.00 | 141.00 | 147.00 | 147.00 | 1.03% | 673,136 |
| Mar 18, 2026 | 145.00 | 146.00 | 139.00 | 145.50 | 145.50 | 2.11% | 971,779 |
| Mar 17, 2026 | 138.50 | 147.50 | 136.00 | 142.50 | 142.50 | 5.56% | 1,222,916 |
| Mar 16, 2026 | 139.00 | 139.00 | 132.00 | 135.00 | 135.00 | 4.25% | 740,801 |
| Mar 13, 2026 | 123.50 | 131.00 | 123.50 | 129.50 | 129.50 | 2.37% | 353,454 |
| Mar 12, 2026 | 124.50 | 128.00 | 122.00 | 126.50 | 126.50 | 0.40% | 385,084 |
| Mar 11, 2026 | 123.50 | 127.00 | 123.50 | 126.00 | 126.00 | 2.44% | 199,938 |
| Mar 10, 2026 | 124.00 | 124.50 | 121.00 | 123.00 | 123.00 | 2.50% | 246,681 |
| Mar 9, 2026 | 121.00 | 121.50 | 116.50 | 120.00 | 120.00 | -5.14% | 321,384 |
| Mar 6, 2026 | 128.50 | 129.00 | 125.50 | 126.50 | 126.50 | -1.56% | 185,145 |
| Mar 5, 2026 | 127.50 | 130.50 | 127.00 | 128.50 | 128.50 | 3.21% | 332,820 |
| Mar 4, 2026 | 127.00 | 127.50 | 121.00 | 124.50 | 124.50 | -3.49% | 780,211 |
| Mar 3, 2026 | 134.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.01% | 677,930 |
| Mar 2, 2026 | 133.00 | 138.50 | 132.50 | 133.00 | 133.00 | -3.62% | 507,637 |
| Feb 26, 2026 | 136.50 | 140.00 | 134.50 | 138.00 | 138.00 | 0.73% | 716,667 |
| Feb 25, 2026 | 134.50 | 142.00 | 134.50 | 137.00 | 137.00 | 3.01% | 1,411,928 |
| Feb 24, 2026 | 130.00 | 136.00 | 128.50 | 133.00 | 133.00 | 1.53% | 1,039,078 |