NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 104.50
-1.50 (-1.42%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 106.00 | 106.50 | 103.50 | 104.50 | 104.50 | -1.42% | 175,000 |
| Aug 11, 2025 | 106.50 | 108.50 | 103.50 | 106.00 | 106.00 | 0.47% | 9,157,218 |
| Aug 8, 2025 | 103.50 | 109.00 | 100.00 | 105.50 | 105.50 | - | 18,017,125 |
| Aug 7, 2025 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | -0.47% | 6,622,781 |
| Aug 6, 2025 | 105.50 | 107.50 | 103.00 | 106.00 | 106.00 | 0.47% | 7,390,769 |
| Aug 5, 2025 | 108.50 | 109.00 | 102.50 | 105.50 | 105.50 | -2.31% | 14,444,558 |
| Aug 4, 2025 | 106.50 | 112.50 | 106.00 | 108.00 | 108.00 | -0.46% | 20,426,886 |
| Aug 1, 2025 | 107.00 | 112.50 | 107.00 | 108.50 | 108.50 | -0.91% | 20,467,020 |
| Jul 31, 2025 | 103.50 | 112.00 | 103.50 | 109.50 | 109.50 | 5.29% | 50,170,145 |
| Jul 30, 2025 | 94.90 | 104.00 | 93.00 | 104.00 | 104.00 | 9.59% | 24,990,413 |
| Jul 29, 2025 | 96.30 | 98.50 | 94.20 | 94.90 | 94.90 | -1.45% | 18,472,846 |
| Jul 28, 2025 | 94.00 | 98.30 | 91.80 | 96.30 | 96.30 | 2.34% | 18,803,596 |
| Jul 25, 2025 | 93.90 | 96.40 | 92.70 | 94.10 | 94.10 | 0.97% | 25,388,184 |
| Jul 24, 2025 | 89.50 | 96.80 | 87.70 | 93.20 | 93.20 | 5.67% | 31,034,732 |
| Jul 23, 2025 | 85.50 | 90.70 | 85.40 | 88.20 | 88.20 | 6.91% | 25,036,039 |
| Jul 22, 2025 | 82.60 | 83.40 | 79.60 | 82.50 | 82.50 | 0.36% | 4,430,465 |
| Jul 21, 2025 | 83.10 | 83.90 | 82.20 | 82.20 | 82.20 | -0.96% | 4,141,055 |
| Jul 18, 2025 | 81.80 | 86.00 | 81.70 | 83.00 | 83.00 | 2.98% | 15,370,224 |
| Jul 17, 2025 | 79.20 | 82.00 | 78.60 | 80.60 | 80.60 | 3.47% | 5,297,919 |
| Jul 16, 2025 | 76.60 | 79.40 | 76.60 | 77.90 | 77.90 | 2.37% | 2,177,019 |
| Jul 15, 2025 | 75.80 | 76.70 | 75.80 | 76.10 | 76.10 | 0.13% | 619,108 |
| Jul 14, 2025 | 77.70 | 77.80 | 75.80 | 76.00 | 76.00 | -1.55% | 836,079 |
| Jul 11, 2025 | 75.80 | 79.80 | 75.80 | 77.20 | 77.20 | 2.12% | 3,078,090 |
| Jul 10, 2025 | 75.90 | 76.70 | 75.30 | 75.60 | 75.60 | -0.92% | 1,051,008 |
| Jul 9, 2025 | 75.20 | 76.40 | 75.20 | 76.30 | 76.30 | 0.66% | 696,963 |
| Jul 8, 2025 | 74.80 | 76.60 | 73.90 | 75.80 | 75.80 | 0.93% | 1,260,760 |
| Jul 7, 2025 | 77.00 | 77.00 | 75.00 | 75.10 | 75.10 | -3.22% | 1,738,433 |
| Jul 4, 2025 | 80.00 | 80.30 | 77.60 | 77.60 | 77.60 | -2.02% | 1,822,534 |
| Jul 3, 2025 | 80.00 | 80.80 | 79.10 | 79.20 | 79.20 | 0.13% | 2,097,278 |
| Jul 2, 2025 | 80.10 | 80.20 | 79.10 | 79.10 | 79.10 | -0.63% | 1,668,295 |
| Jul 1, 2025 | 82.10 | 83.30 | 79.60 | 79.60 | 79.60 | -2.57% | 4,894,782 |
| Jun 30, 2025 | 81.30 | 82.20 | 79.60 | 81.70 | 81.70 | 0.62% | 4,275,475 |
| Jun 27, 2025 | 88.00 | 88.10 | 81.10 | 81.20 | 81.20 | -5.69% | 23,089,006 |
| Jun 26, 2025 | 81.00 | 86.10 | 81.00 | 86.10 | 86.10 | 9.96% | 11,584,196 |
| Jun 25, 2025 | 78.90 | 79.00 | 76.80 | 78.30 | 78.30 | 1.03% | 1,811,665 |
| Jun 24, 2025 | 74.50 | 78.10 | 74.50 | 77.50 | 77.50 | 6.46% | 2,733,426 |
| Jun 23, 2025 | 73.10 | 73.80 | 71.60 | 72.80 | 72.80 | -3.19% | 1,904,261 |
| Jun 20, 2025 | 76.10 | 78.30 | 75.20 | 75.20 | 75.20 | -1.83% | 2,299,699 |
| Jun 19, 2025 | 79.50 | 79.50 | 76.60 | 76.60 | 76.60 | -3.77% | 2,644,328 |
| Jun 18, 2025 | 80.10 | 80.80 | 79.60 | 79.60 | 79.60 | -0.75% | 1,085,561 |
| Jun 17, 2025 | 82.10 | 82.90 | 80.00 | 80.20 | 80.20 | -1.11% | 2,220,637 |
| Jun 16, 2025 | 81.50 | 82.00 | 80.50 | 81.10 | 81.10 | -0.73% | 1,529,244 |
| Jun 13, 2025 | 83.50 | 84.00 | 81.60 | 81.70 | 81.70 | -3.20% | 3,047,162 |
| Jun 12, 2025 | 83.50 | 86.40 | 82.70 | 84.40 | 84.40 | 1.08% | 7,146,300 |
| Jun 11, 2025 | 81.00 | 83.50 | 80.00 | 83.50 | 83.50 | 4.11% | 4,327,976 |
| Jun 10, 2025 | 79.60 | 81.70 | 79.50 | 80.20 | 80.20 | 1.91% | 2,698,155 |
| Jun 9, 2025 | 79.80 | 79.90 | 78.20 | 78.70 | 78.70 | -1.13% | 1,378,754 |
| Jun 6, 2025 | 81.50 | 81.60 | 79.50 | 79.60 | 79.60 | -1.73% | 1,605,841 |
| Jun 5, 2025 | 81.90 | 83.40 | 80.60 | 81.00 | 81.00 | -0.37% | 3,250,489 |
| Jun 4, 2025 | 79.50 | 83.60 | 79.50 | 81.30 | 81.30 | 3.70% | 5,936,974 |