NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 78.00
+3.20 (4.28%)
Dec 5, 2025, 1:30 PM CST
NEXCOM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 80.80 | 75.00 | 78.00 | 78.00 | 4.28% | 8,557,453 |
| Dec 4, 2025 | 74.50 | 77.70 | 74.10 | 74.80 | 74.80 | 5.80% | 6,102,346 |
| Dec 3, 2025 | 71.50 | 72.30 | 70.70 | 70.70 | 70.70 | 0.14% | 285,794 |
| Dec 2, 2025 | 72.80 | 72.80 | 70.60 | 70.60 | 70.60 | -2.08% | 374,181 |
| Dec 1, 2025 | 73.20 | 73.50 | 71.70 | 72.10 | 72.10 | -0.96% | 361,251 |
| Nov 28, 2025 | 74.20 | 74.20 | 72.70 | 72.80 | 72.80 | -0.95% | 467,364 |
| Nov 27, 2025 | 75.00 | 75.00 | 72.30 | 73.50 | 73.50 | -0.68% | 965,316 |
| Nov 26, 2025 | 70.40 | 74.00 | 70.30 | 74.00 | 74.00 | 6.02% | 1,674,678 |
| Nov 25, 2025 | 70.00 | 70.40 | 69.40 | 69.80 | 69.80 | 1.60% | 375,287 |
| Nov 24, 2025 | 68.40 | 68.70 | 68.00 | 68.70 | 68.70 | 3.15% | 628,422 |
| Nov 21, 2025 | 67.90 | 69.10 | 66.50 | 66.60 | 66.60 | -4.45% | 689,292 |
| Nov 20, 2025 | 70.40 | 70.90 | 69.20 | 69.70 | 69.70 | 1.46% | 718,209 |
| Nov 19, 2025 | 68.90 | 69.90 | 67.80 | 68.70 | 68.70 | -0.29% | 1,000,339 |
| Nov 18, 2025 | 71.00 | 71.90 | 68.90 | 68.90 | 68.90 | -3.77% | 1,100,298 |
| Nov 17, 2025 | 72.50 | 72.70 | 71.20 | 71.60 | 71.60 | -1.10% | 786,864 |
| Nov 14, 2025 | 73.00 | 74.30 | 72.40 | 72.40 | 72.40 | -3.21% | 1,099,745 |
| Nov 13, 2025 | 76.70 | 76.70 | 74.00 | 74.80 | 74.80 | -1.84% | 1,034,734 |
| Nov 12, 2025 | 78.80 | 78.80 | 76.10 | 76.20 | 76.20 | -2.43% | 877,138 |
| Nov 11, 2025 | 76.70 | 79.70 | 76.60 | 78.10 | 78.10 | 2.76% | 1,772,109 |
| Nov 10, 2025 | 75.40 | 78.90 | 75.40 | 76.00 | 76.00 | 1.74% | 1,395,005 |
| Nov 7, 2025 | 76.20 | 76.20 | 74.60 | 74.70 | 74.70 | -2.99% | 1,108,149 |
| Nov 6, 2025 | 76.70 | 78.70 | 76.50 | 77.00 | 77.00 | 0.65% | 484,891 |
| Nov 5, 2025 | 75.40 | 77.40 | 74.80 | 76.50 | 76.50 | -1.16% | 950,262 |
| Nov 4, 2025 | 79.90 | 80.00 | 77.40 | 77.40 | 77.40 | -3.01% | 750,017 |
| Nov 3, 2025 | 80.00 | 80.40 | 79.10 | 79.80 | 79.80 | 0.63% | 639,515 |
| 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 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 |