NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 61.20
+0.50 (0.82%)
Sep 24, 2026, 1:30 PM CST
NEXCOM International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 61.10 | 61.40 | 60.60 | 61.20 | 61.20 | 0.82% | 188,008 |
| Sep 23, 2026 | 61.80 | 61.80 | 60.70 | 60.70 | 60.70 | -0.65% | 222,508 |
| Sep 22, 2026 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | -2.24% | 499,716 |
| Sep 21, 2026 | 62.90 | 62.90 | 61.90 | 62.50 | 62.50 | - | 177,842 |
| Sep 18, 2026 | 63.00 | 63.00 | 61.60 | 62.50 | 62.50 | 0.32% | 373,193 |
| Sep 17, 2026 | 62.40 | 62.90 | 62.20 | 62.30 | 62.30 | 0.65% | 177,772 |
| Sep 16, 2026 | 61.70 | 62.50 | 61.60 | 61.90 | 61.90 | 0.98% | 236,311 |
| Sep 15, 2026 | 62.10 | 62.70 | 61.30 | 61.30 | 61.30 | -2.23% | 278,064 |
| Sep 14, 2026 | 63.90 | 63.90 | 62.00 | 62.70 | 62.70 | -1.26% | 295,100 |
| Sep 11, 2026 | 62.70 | 64.30 | 62.70 | 63.50 | 63.50 | -0.47% | 272,837 |
| Sep 10, 2026 | 65.30 | 65.90 | 63.50 | 63.80 | 63.80 | -2.15% | 534,029 |
| Sep 9, 2026 | 67.50 | 67.60 | 65.50 | 65.60 | 65.20 | -1.94% | 767,658 |
| Sep 8, 2026 | 66.80 | 68.40 | 65.10 | 66.90 | 66.49 | 0.60% | 788,704 |
| Sep 7, 2026 | 68.60 | 68.70 | 66.40 | 66.50 | 66.10 | -2.64% | 413,257 |
| Sep 4, 2026 | 67.00 | 68.40 | 66.00 | 68.30 | 67.88 | 3.64% | 449,021 |
| Sep 3, 2026 | 69.30 | 70.30 | 65.80 | 65.90 | 65.50 | -3.37% | 794,677 |
| Sep 2, 2026 | 68.30 | 69.50 | 68.20 | 68.20 | 67.79 | -0.15% | 433,354 |
| Sep 1, 2026 | 68.60 | 69.60 | 68.20 | 68.30 | 67.88 | 0.29% | 371,181 |
| Aug 31, 2026 | 67.60 | 68.80 | 67.00 | 68.10 | 67.69 | 0.15% | 327,592 |
| Aug 28, 2026 | 68.90 | 69.40 | 67.80 | 68.00 | 67.59 | -0.87% | 441,155 |
| Aug 27, 2026 | 68.70 | 70.70 | 68.60 | 68.60 | 68.18 | 0.15% | 609,294 |
| Aug 26, 2026 | 67.50 | 68.70 | 67.10 | 68.50 | 68.08 | 3.32% | 512,955 |
| Aug 25, 2026 | 67.20 | 67.20 | 65.50 | 66.30 | 65.90 | -1.19% | 288,653 |
| Aug 24, 2026 | 66.60 | 67.50 | 66.20 | 67.10 | 66.69 | 0.75% | 380,372 |
| Aug 21, 2026 | 67.60 | 67.60 | 66.00 | 66.60 | 66.20 | 0.15% | 628,682 |
| Aug 20, 2026 | 71.30 | 71.30 | 66.30 | 66.50 | 66.10 | -5.81% | 2,097,611 |
| Aug 19, 2026 | 67.70 | 70.80 | 67.00 | 70.60 | 70.17 | 3.52% | 1,159,605 |
| Aug 18, 2026 | 69.40 | 69.40 | 67.10 | 68.20 | 67.79 | 0.15% | 490,878 |
| Aug 17, 2026 | 69.40 | 72.00 | 68.10 | 68.10 | 67.69 | -1.87% | 799,195 |
| Aug 14, 2026 | 70.50 | 70.80 | 69.00 | 69.40 | 68.98 | -0.57% | 502,850 |
| Aug 13, 2026 | 70.60 | 71.80 | 69.80 | 69.80 | 69.38 | - | 588,789 |
| Aug 12, 2026 | 70.90 | 71.50 | 69.00 | 69.80 | 69.38 | -1.27% | 769,461 |
| Aug 11, 2026 | 73.50 | 73.50 | 69.70 | 70.70 | 70.27 | -4.20% | 1,146,883 |
| Aug 10, 2026 | 72.20 | 75.50 | 71.10 | 73.80 | 73.35 | 5.43% | 2,486,775 |
| Aug 7, 2026 | 68.80 | 72.40 | 68.50 | 70.00 | 69.57 | 3.40% | 1,691,885 |
| Aug 6, 2026 | 67.00 | 70.10 | 66.50 | 67.70 | 67.29 | -0.29% | 742,224 |
| Aug 5, 2026 | 64.30 | 68.80 | 64.30 | 67.90 | 67.49 | 6.59% | 1,070,115 |
| Aug 4, 2026 | 62.20 | 64.10 | 62.20 | 63.70 | 63.31 | 1.43% | 281,153 |
| Aug 3, 2026 | 60.30 | 63.80 | 59.40 | 62.80 | 62.42 | 4.15% | 555,198 |
| Jul 31, 2026 | 58.60 | 60.90 | 58.50 | 60.30 | 59.93 | 8.06% | 519,586 |
| Jul 30, 2026 | 57.70 | 59.50 | 55.80 | 55.80 | 55.46 | -5.58% | 883,716 |
| Jul 29, 2026 | 60.90 | 61.40 | 56.50 | 59.10 | 58.74 | -0.34% | 1,049,524 |
| Jul 28, 2026 | 61.40 | 61.90 | 59.30 | 59.30 | 58.94 | -6.47% | 670,290 |
| Jul 27, 2026 | 65.00 | 65.10 | 63.00 | 63.40 | 63.01 | -1.40% | 354,406 |
| Jul 24, 2026 | 64.50 | 67.50 | 62.80 | 64.30 | 63.91 | -0.62% | 954,759 |
| Jul 23, 2026 | 64.90 | 65.10 | 63.00 | 64.70 | 64.31 | 1.25% | 600,882 |
| Jul 22, 2026 | 62.00 | 65.70 | 62.00 | 63.90 | 63.51 | 4.24% | 798,758 |
| Jul 21, 2026 | 59.60 | 62.10 | 58.90 | 61.30 | 60.93 | 4.43% | 620,916 |
| Jul 20, 2026 | 60.80 | 61.80 | 56.50 | 58.70 | 58.34 | -3.45% | 849,140 |
| Jul 17, 2026 | 65.70 | 66.70 | 60.50 | 60.80 | 60.43 | -9.52% | 1,807,759 |