NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 94.40
+1.40 (1.51%)
Sep 5, 2025, 1:30 PM CST
NEXCOM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.10 | 95.40 | 93.40 | 94.40 | 94.40 | 1.51% | 1,984,220 |
| Sep 4, 2025 | 95.50 | 96.50 | 93.00 | 93.00 | 93.00 | -1.90% | 2,802,350 |
| Sep 3, 2025 | 95.50 | 98.20 | 94.50 | 94.80 | 94.80 | -0.21% | 3,448,805 |
| Sep 2, 2025 | 99.80 | 100.50 | 95.00 | 95.00 | 95.00 | -3.65% | 4,291,685 |
| Sep 1, 2025 | 103.00 | 105.00 | 97.50 | 98.60 | 98.60 | -4.27% | 5,729,059 |
| Aug 29, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 7,002,132 |
| Aug 28, 2025 | 111.50 | 113.00 | 107.00 | 107.00 | 107.00 | -5.31% | 7,840,135 |
| Aug 27, 2025 | 116.00 | 117.50 | 112.50 | 113.00 | 113.00 | -2.16% | 8,358,549 |
| Aug 26, 2025 | 114.50 | 119.00 | 112.50 | 115.50 | 115.50 | 3.59% | 24,928,745 |
| Aug 25, 2025 | 107.00 | 111.50 | 106.50 | 111.50 | 111.50 | 9.85% | 4,744,764 |
| Aug 22, 2025 | 106.50 | 107.00 | 101.00 | 101.50 | 101.50 | -3.79% | 4,947,239 |
| Aug 21, 2025 | 108.00 | 112.50 | 105.50 | 105.50 | 105.50 | 0.48% | 7,933,917 |
| Aug 20, 2025 | 110.50 | 114.00 | 104.00 | 105.00 | 105.00 | -4.98% | 8,257,590 |
| Aug 19, 2025 | 117.00 | 117.00 | 110.50 | 110.50 | 110.50 | -5.15% | 8,167,545 |
| Aug 18, 2025 | 113.50 | 118.00 | 111.50 | 116.50 | 116.50 | 3.10% | 8,031,857 |
| Aug 15, 2025 | 114.50 | 115.50 | 111.50 | 113.00 | 113.00 | - | 7,033,044 |
| Aug 14, 2025 | 119.00 | 122.50 | 111.50 | 113.00 | 113.00 | -1.31% | 32,467,679 |
| Aug 13, 2025 | 107.50 | 114.50 | 107.00 | 114.50 | 114.50 | 9.57% | 28,995,115 |
| Aug 12, 2025 | 106.00 | 106.50 | 103.50 | 104.50 | 104.50 | -1.42% | 4,313,672 |
| Aug 11, 2025 | 106.50 | 108.50 | 103.50 | 106.00 | 106.00 | 0.47% | 9,187,021 |
| 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 |