NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 59.10
-0.20 (-0.34%)
Jul 29, 2026, 1:30 PM CST
NEXCOM International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 60.90 | 61.40 | 56.50 | 59.20 | - | -0.17% | 998,424 |
| 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 |
| Jun 26, 2026 | 69.40 | 69.50 | 65.70 | 65.70 | 65.70 | -5.47% | 950,883 |
| Jun 25, 2026 | 70.80 | 74.60 | 69.00 | 69.50 | 69.50 | -1.70% | 4,257,215 |
| Jun 24, 2026 | 67.90 | 70.70 | 67.30 | 70.70 | 70.70 | 9.95% | 5,640,263 |
| Jun 23, 2026 | 66.40 | 66.40 | 63.10 | 64.30 | 64.30 | -1.83% | 577,662 |
| Jun 22, 2026 | 63.60 | 66.60 | 63.60 | 65.50 | 65.50 | 2.99% | 764,687 |
| Jun 18, 2026 | 63.40 | 64.60 | 63.10 | 63.60 | 63.60 | -0.31% | 385,054 |
| Jun 17, 2026 | 63.60 | 63.80 | 62.50 | 63.80 | 63.80 | 0.95% | 315,840 |
| Jun 16, 2026 | 66.50 | 66.50 | 63.10 | 63.20 | 63.20 | -3.95% | 512,976 |
| Jun 15, 2026 | 64.80 | 66.30 | 64.50 | 65.80 | 65.80 | 2.97% | 414,036 |
| Jun 12, 2026 | 65.30 | 65.50 | 63.80 | 63.90 | 63.90 | 0.31% | 353,562 |
| Jun 11, 2026 | 63.30 | 64.60 | 61.90 | 63.70 | 63.70 | 0.47% | 465,693 |
| Jun 10, 2026 | 66.60 | 68.30 | 63.00 | 63.40 | 63.40 | -4.80% | 639,412 |
| Jun 9, 2026 | 65.20 | 69.80 | 64.80 | 66.60 | 66.60 | 3.90% | 786,230 |
| Jun 8, 2026 | 62.90 | 64.30 | 62.30 | 64.10 | 64.10 | -7.37% | 1,034,154 |
| Jun 5, 2026 | 70.20 | 72.50 | 68.30 | 69.20 | 69.20 | -0.57% | 1,285,298 |
| Jun 4, 2026 | 70.60 | 70.60 | 68.80 | 69.60 | 69.60 | -1.69% | 801,849 |
| Jun 3, 2026 | 72.00 | 72.60 | 70.80 | 70.80 | 70.80 | -0.42% | 1,184,633 |
| Jun 2, 2026 | 75.90 | 75.90 | 70.40 | 71.10 | 71.10 | -6.32% | 2,076,500 |
| Jun 1, 2026 | 72.00 | 76.20 | 72.00 | 75.90 | 75.90 | 5.56% | 3,952,819 |
| May 29, 2026 | 69.40 | 72.40 | 68.80 | 71.90 | 71.90 | 5.43% | 1,342,423 |
| May 28, 2026 | 71.30 | 72.60 | 68.00 | 68.20 | 68.20 | -4.35% | 1,050,572 |
| May 27, 2026 | 73.70 | 73.90 | 70.40 | 71.30 | 71.30 | -2.60% | 1,163,350 |
| May 26, 2026 | 75.40 | 76.50 | 71.10 | 73.20 | 73.20 | -2.01% | 1,876,230 |
| May 25, 2026 | 72.00 | 76.30 | 72.00 | 74.70 | 74.70 | 6.41% | 2,907,606 |
| May 22, 2026 | 67.80 | 70.50 | 67.60 | 70.20 | 70.20 | 3.85% | 1,280,190 |
| May 21, 2026 | 66.50 | 68.10 | 66.30 | 67.60 | 67.60 | 3.21% | 606,795 |
| May 20, 2026 | 67.70 | 67.90 | 65.00 | 65.50 | 65.50 | -2.53% | 819,374 |
| May 19, 2026 | 70.40 | 70.80 | 67.00 | 67.20 | 67.20 | -3.86% | 1,070,776 |