NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 79.30
+1.50 (1.93%)
Oct 31, 2025, 1:30 PM CST
NEXCOM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.80 | 79.90 | 77.80 | 79.30 | 79.30 | 1.93% | 896,690 |
| Oct 30, 2025 | 79.10 | 80.00 | 77.10 | 77.80 | 77.80 | -1.52% | 1,134,812 |
| Oct 29, 2025 | 80.60 | 80.60 | 78.30 | 79.00 | 79.00 | -0.63% | 880,465 |
| Oct 28, 2025 | 81.10 | 81.10 | 79.00 | 79.50 | 79.50 | -1.49% | 1,171,307 |
| Oct 27, 2025 | 82.00 | 82.20 | 80.30 | 80.70 | 80.70 | -0.25% | 737,529 |
| Oct 23, 2025 | 81.50 | 81.90 | 80.60 | 80.90 | 80.90 | -1.82% | 666,347 |
| Oct 22, 2025 | 82.20 | 85.00 | 81.60 | 82.40 | 82.40 | 0.37% | 2,169,271 |
| Oct 21, 2025 | 80.00 | 84.00 | 79.40 | 82.10 | 82.10 | 4.59% | 3,837,708 |
| Oct 20, 2025 | 79.50 | 79.50 | 78.10 | 78.50 | 78.50 | -0.38% | 625,821 |
| Oct 17, 2025 | 80.40 | 80.40 | 78.60 | 78.80 | 78.80 | -2.11% | 761,493 |
| Oct 16, 2025 | 80.30 | 80.90 | 79.60 | 80.50 | 80.50 | 1.77% | 692,893 |
| Oct 15, 2025 | 78.80 | 79.50 | 78.10 | 79.10 | 79.10 | 1.41% | 760,621 |
| Oct 14, 2025 | 80.80 | 81.80 | 78.00 | 78.00 | 78.00 | -3.23% | 1,605,106 |
| Oct 13, 2025 | 78.00 | 80.70 | 77.20 | 80.60 | 80.60 | -1.95% | 1,151,718 |
| Oct 9, 2025 | 83.80 | 84.30 | 82.20 | 82.20 | 82.20 | -1.44% | 1,171,349 |
| Oct 8, 2025 | 84.00 | 84.00 | 81.90 | 83.40 | 83.40 | -1.30% | 1,297,027 |
| Oct 7, 2025 | 84.40 | 85.20 | 83.30 | 84.50 | 84.50 | 0.84% | 1,009,834 |
| Oct 3, 2025 | 84.30 | 84.50 | 83.00 | 83.80 | 83.80 | -0.48% | 1,258,213 |
| Oct 2, 2025 | 86.50 | 86.60 | 84.20 | 84.20 | 84.20 | -2.32% | 1,442,407 |
| Oct 1, 2025 | 87.00 | 87.90 | 85.30 | 86.20 | 86.20 | 1.17% | 1,358,509 |
| Sep 30, 2025 | 86.20 | 86.30 | 84.30 | 85.20 | 85.20 | -1.16% | 1,649,750 |
| Sep 29, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | - |
| Sep 26, 2025 | 92.00 | 92.10 | 86.10 | 86.20 | 86.20 | -5.79% | 3,576,080 |
| Sep 25, 2025 | 91.20 | 94.10 | 90.60 | 91.50 | 91.50 | 0.88% | 3,837,609 |
| Sep 24, 2025 | 92.90 | 92.90 | 90.50 | 90.70 | 90.70 | -2.58% | 2,602,625 |
| Sep 23, 2025 | 90.60 | 93.50 | 89.00 | 93.10 | 93.10 | 3.10% | 4,253,325 |
| Sep 22, 2025 | 89.00 | 90.80 | 89.00 | 90.30 | 90.30 | 2.03% | 1,560,223 |
| Sep 19, 2025 | 88.50 | 90.20 | 87.50 | 88.50 | 88.50 | - | 1,527,432 |
| Sep 18, 2025 | 89.00 | 89.70 | 87.00 | 88.50 | 88.50 | -0.56% | 1,902,342 |
| Sep 17, 2025 | 88.80 | 90.20 | 88.10 | 89.00 | 89.00 | -0.22% | 1,170,081 |
| Sep 16, 2025 | 89.00 | 90.70 | 88.40 | 89.20 | 89.20 | 1.25% | 1,522,768 |
| Sep 15, 2025 | 90.20 | 90.30 | 87.60 | 88.10 | 88.10 | -2.11% | 1,573,123 |
| Sep 12, 2025 | 91.10 | 92.80 | 89.40 | 90.00 | 90.00 | 0.11% | 2,591,755 |
| Sep 11, 2025 | 94.30 | 94.50 | 88.90 | 89.90 | 89.90 | -4.26% | 4,425,648 |
| Sep 10, 2025 | 97.10 | 97.60 | 93.90 | 93.90 | 93.90 | -1.78% | 3,339,501 |
| Sep 9, 2025 | 93.00 | 98.20 | 92.90 | 95.60 | 95.60 | 2.80% | 5,389,319 |
| Sep 8, 2025 | 94.30 | 94.90 | 91.40 | 93.00 | 93.00 | -1.48% | 2,198,761 |
| Sep 5, 2025 | 94.10 | 95.40 | 93.40 | 94.40 | 93.80 | 1.51% | 1,991,241 |
| Sep 4, 2025 | 95.50 | 96.50 | 93.00 | 93.00 | 92.41 | -1.90% | 2,802,350 |
| Sep 3, 2025 | 95.50 | 98.20 | 94.50 | 94.80 | 94.20 | -0.21% | 3,448,805 |
| Sep 2, 2025 | 99.80 | 100.50 | 95.00 | 95.00 | 94.40 | -3.65% | 4,291,685 |
| Sep 1, 2025 | 103.00 | 105.00 | 97.50 | 98.60 | 97.97 | -4.27% | 5,729,059 |
| Aug 29, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 102.34 | -3.74% | 7,002,132 |
| Aug 28, 2025 | 111.50 | 113.00 | 107.00 | 107.00 | 106.32 | -5.31% | 7,840,135 |
| Aug 27, 2025 | 116.00 | 117.50 | 112.50 | 113.00 | 112.28 | -2.16% | 8,358,549 |
| Aug 26, 2025 | 114.50 | 119.00 | 112.50 | 115.50 | 114.77 | 3.59% | 24,928,745 |
| Aug 25, 2025 | 107.00 | 111.50 | 106.50 | 111.50 | 110.79 | 9.85% | 4,744,764 |
| Aug 22, 2025 | 106.50 | 107.00 | 101.00 | 101.50 | 100.85 | -3.79% | 4,947,239 |
| Aug 21, 2025 | 108.00 | 112.50 | 105.50 | 105.50 | 104.83 | 0.48% | 7,933,917 |
| Aug 20, 2025 | 110.50 | 114.00 | 104.00 | 105.00 | 104.33 | -4.98% | 8,257,590 |