NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 66.00
-0.50 (-0.75%)
Sep 8, 2026, 12:18 PM CST
NEXCOM International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 68.60 | 68.70 | 66.40 | 66.50 | 66.50 | -2.64% | 413,257 |
| Sep 4, 2026 | 67.00 | 68.40 | 66.00 | 68.30 | 68.30 | 3.64% | 449,021 |
| Sep 3, 2026 | 69.30 | 70.30 | 65.80 | 65.90 | 65.90 | -3.37% | 794,677 |
| Sep 2, 2026 | 68.30 | 69.50 | 68.20 | 68.20 | 68.20 | -0.15% | 433,354 |
| Sep 1, 2026 | 68.60 | 69.60 | 68.20 | 68.30 | 68.30 | 0.29% | 371,181 |
| Aug 31, 2026 | 67.60 | 68.80 | 67.00 | 68.10 | 68.10 | 0.15% | 327,592 |
| Aug 28, 2026 | 68.90 | 69.40 | 67.80 | 68.00 | 68.00 | -0.87% | 441,155 |
| Aug 27, 2026 | 68.70 | 70.70 | 68.60 | 68.60 | 68.60 | 0.15% | 609,294 |
| Aug 26, 2026 | 67.50 | 68.70 | 67.10 | 68.50 | 68.50 | 3.32% | 512,955 |
| Aug 25, 2026 | 67.20 | 67.20 | 65.50 | 66.30 | 66.30 | -1.19% | 288,653 |
| Aug 24, 2026 | 66.60 | 67.50 | 66.20 | 67.10 | 67.10 | 0.75% | 380,372 |
| Aug 21, 2026 | 67.60 | 67.60 | 66.00 | 66.60 | 66.60 | 0.15% | 628,682 |
| Aug 20, 2026 | 71.30 | 71.30 | 66.30 | 66.50 | 66.50 | -5.81% | 2,097,611 |
| Aug 19, 2026 | 67.70 | 70.80 | 67.00 | 70.60 | 70.60 | 3.52% | 1,159,605 |
| Aug 18, 2026 | 69.40 | 69.40 | 67.10 | 68.20 | 68.20 | 0.15% | 490,878 |
| Aug 17, 2026 | 69.40 | 72.00 | 68.10 | 68.10 | 68.10 | -1.87% | 799,195 |
| Aug 14, 2026 | 70.50 | 70.80 | 69.00 | 69.40 | 69.40 | -0.57% | 502,850 |
| Aug 13, 2026 | 70.60 | 71.80 | 69.80 | 69.80 | 69.80 | - | 588,789 |
| Aug 12, 2026 | 70.90 | 71.50 | 69.00 | 69.80 | 69.80 | -1.27% | 769,461 |
| Aug 11, 2026 | 73.50 | 73.50 | 69.70 | 70.70 | 70.70 | -4.20% | 1,146,883 |
| Aug 10, 2026 | 72.20 | 75.50 | 71.10 | 73.80 | 73.80 | 5.43% | 2,486,775 |
| Aug 7, 2026 | 68.80 | 72.40 | 68.50 | 70.00 | 70.00 | 3.40% | 1,691,885 |
| Aug 6, 2026 | 67.00 | 70.10 | 66.50 | 67.70 | 67.70 | -0.29% | 742,224 |
| Aug 5, 2026 | 64.30 | 68.80 | 64.30 | 67.90 | 67.90 | 6.59% | 1,070,115 |
| Aug 4, 2026 | 62.20 | 64.10 | 62.20 | 63.70 | 63.70 | 1.43% | 281,153 |
| Aug 3, 2026 | 60.30 | 63.80 | 59.40 | 62.80 | 62.80 | 4.15% | 555,198 |
| Jul 31, 2026 | 58.60 | 60.90 | 58.50 | 60.30 | 60.30 | 8.06% | 519,586 |
| Jul 30, 2026 | 57.70 | 59.50 | 55.80 | 55.80 | 55.80 | -5.58% | 883,716 |
| Jul 29, 2026 | 60.90 | 61.40 | 56.50 | 59.10 | 59.10 | -0.34% | 1,049,524 |
| Jul 28, 2026 | 61.40 | 61.90 | 59.30 | 59.30 | 59.30 | -6.47% | 670,290 |
| Jul 27, 2026 | 65.00 | 65.10 | 63.00 | 63.40 | 63.40 | -1.40% | 354,406 |
| Jul 24, 2026 | 64.50 | 67.50 | 62.80 | 64.30 | 64.30 | -0.62% | 954,759 |
| Jul 23, 2026 | 64.90 | 65.10 | 63.00 | 64.70 | 64.70 | 1.25% | 600,882 |
| Jul 22, 2026 | 62.00 | 65.70 | 62.00 | 63.90 | 63.90 | 4.24% | 798,758 |
| Jul 21, 2026 | 59.60 | 62.10 | 58.90 | 61.30 | 61.30 | 4.43% | 620,916 |
| Jul 20, 2026 | 60.80 | 61.80 | 56.50 | 58.70 | 58.70 | -3.45% | 849,140 |
| Jul 17, 2026 | 65.70 | 66.70 | 60.50 | 60.80 | 60.80 | -9.52% | 1,807,759 |
| Jul 16, 2026 | 68.70 | 68.70 | 67.00 | 67.20 | 67.20 | -2.18% | 574,079 |
| Jul 15, 2026 | 69.70 | 70.00 | 68.60 | 68.70 | 68.70 | -0.58% | 579,226 |
| Jul 14, 2026 | 70.80 | 71.20 | 66.50 | 69.10 | 69.10 | -2.81% | 1,046,630 |
| Jul 13, 2026 | 72.20 | 74.80 | 71.00 | 71.10 | 71.10 | -0.28% | 1,771,210 |
| Jul 9, 2026 | 74.40 | 76.60 | 71.30 | 71.30 | 71.30 | -1.66% | 3,340,838 |
| Jul 8, 2026 | 71.80 | 74.50 | 71.30 | 72.50 | 72.50 | 6.93% | 4,905,497 |
| Jul 7, 2026 | 71.40 | 71.80 | 67.60 | 67.80 | 67.80 | -4.51% | 850,533 |
| Jul 6, 2026 | 72.00 | 73.80 | 71.00 | 71.00 | 71.00 | - | 1,114,904 |
| Jul 3, 2026 | 73.00 | 73.40 | 70.20 | 71.00 | 71.00 | -2.87% | 1,353,673 |
| Jul 2, 2026 | 68.40 | 75.00 | 68.40 | 73.10 | 73.10 | 6.87% | 4,528,821 |
| Jul 1, 2026 | 71.80 | 72.00 | 68.30 | 68.40 | 68.40 | -4.20% | 862,047 |
| Jun 30, 2026 | 67.50 | 72.10 | 66.30 | 71.40 | 71.40 | 8.18% | 1,149,216 |
| Jun 29, 2026 | 65.70 | 67.10 | 65.20 | 66.00 | 66.00 | 0.46% | 580,739 |