NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan · Delayed Price · Currency is TWD 73.30
-0.70 (-0.95%)
May 7, 2026, 1:30 PM CST
NEXCOM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 74.20 | 74.80 | 72.90 | 73.30 | 73.30 | -0.95% | 1,346,203 |
| May 6, 2026 | 77.70 | 78.40 | 72.90 | 74.00 | 74.00 | -1.86% | 5,374,693 |
| May 5, 2026 | 69.50 | 75.70 | 68.60 | 75.40 | 75.40 | 9.28% | 4,854,229 |
| May 4, 2026 | 68.60 | 70.40 | 66.90 | 69.00 | 69.00 | 3.14% | 2,417,649 |
| Apr 30, 2026 | 64.20 | 69.20 | 64.00 | 66.90 | 66.90 | 4.69% | 1,922,203 |
| Apr 29, 2026 | 64.60 | 66.50 | 63.90 | 63.90 | 63.90 | -1.84% | 937,453 |
| Apr 28, 2026 | 60.80 | 65.80 | 60.30 | 65.10 | 65.10 | 6.55% | 1,403,037 |
| Apr 27, 2026 | 62.50 | 62.60 | 59.80 | 61.10 | 61.10 | -1.77% | 717,360 |
| Apr 24, 2026 | 65.30 | 65.70 | 62.00 | 62.20 | 62.20 | -3.27% | 822,621 |
| Apr 23, 2026 | 71.40 | 71.40 | 62.30 | 64.30 | 64.30 | -5.16% | 2,767,932 |
| Apr 22, 2026 | 61.70 | 67.80 | 61.70 | 67.80 | 67.80 | 9.89% | 2,864,450 |
| Apr 21, 2026 | 61.30 | 62.00 | 60.90 | 61.70 | 61.70 | 1.15% | 442,193 |
| Apr 20, 2026 | 62.20 | 63.10 | 60.60 | 61.00 | 61.00 | - | 685,017 |
| Apr 17, 2026 | 61.40 | 62.10 | 61.00 | 61.00 | 61.00 | -0.65% | 388,719 |
| Apr 16, 2026 | 61.70 | 62.60 | 61.10 | 61.40 | 61.40 | 0.49% | 320,971 |
| Apr 15, 2026 | 62.50 | 63.10 | 60.80 | 61.10 | 61.10 | -0.81% | 507,075 |
| Apr 14, 2026 | 60.90 | 62.40 | 59.80 | 61.60 | 61.60 | 3.18% | 862,839 |
| Apr 13, 2026 | 59.20 | 59.90 | 58.50 | 59.70 | 59.70 | 0.84% | 419,838 |
| Apr 10, 2026 | 59.90 | 60.20 | 59.10 | 59.20 | 59.20 | -0.67% | 354,824 |
| Apr 9, 2026 | 61.10 | 61.50 | 59.20 | 59.60 | 59.60 | -1.97% | 351,949 |
| Apr 8, 2026 | 59.70 | 61.00 | 59.20 | 60.80 | 60.80 | 4.29% | 349,657 |
| Apr 7, 2026 | 60.00 | 60.10 | 58.20 | 58.30 | 58.30 | -2.18% | 470,456 |
| Apr 2, 2026 | 61.30 | 61.60 | 59.40 | 59.60 | 59.60 | -2.45% | 352,310 |
| Apr 1, 2026 | 62.00 | 62.30 | 61.00 | 61.10 | 61.10 | 1.83% | 237,889 |
| Mar 31, 2026 | 61.50 | 63.00 | 59.60 | 60.00 | 60.00 | -2.60% | 550,423 |
| Mar 30, 2026 | 62.50 | 62.50 | 61.30 | 61.60 | 61.60 | -2.53% | 318,073 |
| Mar 27, 2026 | 63.60 | 63.90 | 62.50 | 63.20 | 63.20 | -1.10% | 535,495 |
| Mar 26, 2026 | 65.60 | 65.80 | 63.60 | 63.90 | 63.90 | -2.59% | 638,892 |
| Mar 25, 2026 | 65.20 | 65.90 | 64.70 | 65.60 | 65.60 | 2.50% | 294,528 |
| Mar 24, 2026 | 67.00 | 67.40 | 64.00 | 64.00 | 64.00 | -1.08% | 517,321 |
| Mar 23, 2026 | 64.10 | 67.70 | 63.10 | 64.70 | 64.70 | -1.67% | 600,432 |
| Mar 20, 2026 | 67.70 | 68.90 | 65.80 | 65.80 | 65.80 | -2.81% | 591,448 |
| Mar 19, 2026 | 69.30 | 70.00 | 67.10 | 67.70 | 67.70 | -3.97% | 739,151 |
| Mar 18, 2026 | 71.00 | 71.60 | 69.40 | 70.50 | 70.50 | 2.47% | 1,348,224 |
| Mar 17, 2026 | 67.30 | 70.90 | 66.70 | 68.80 | 68.80 | 3.30% | 1,131,360 |
| Mar 16, 2026 | 64.50 | 67.20 | 64.50 | 66.60 | 66.60 | 4.39% | 820,650 |
| Mar 13, 2026 | 61.90 | 64.10 | 61.60 | 63.80 | 63.80 | 2.08% | 442,727 |
| Mar 12, 2026 | 64.20 | 64.80 | 62.50 | 62.50 | 62.50 | -1.88% | 367,123 |
| Mar 11, 2026 | 62.70 | 63.90 | 62.50 | 63.70 | 63.70 | 3.07% | 445,091 |
| Mar 10, 2026 | 61.60 | 62.90 | 61.30 | 61.80 | 61.80 | 2.32% | 356,670 |
| Mar 9, 2026 | 61.60 | 61.60 | 59.00 | 60.40 | 60.40 | -6.93% | 669,587 |
| Mar 6, 2026 | 65.40 | 65.50 | 64.10 | 64.90 | 64.90 | 0.31% | 380,308 |
| Mar 5, 2026 | 64.50 | 65.90 | 63.50 | 64.70 | 64.70 | 1.89% | 605,003 |
| Mar 4, 2026 | 65.70 | 66.00 | 63.30 | 63.50 | 63.50 | -6.34% | 931,649 |
| Mar 3, 2026 | 70.90 | 71.20 | 67.50 | 67.80 | 67.80 | -4.37% | 690,555 |
| Mar 2, 2026 | 68.60 | 71.70 | 68.10 | 70.90 | 70.90 | 0.57% | 611,810 |
| Feb 26, 2026 | 69.90 | 71.00 | 69.60 | 70.50 | 70.50 | 2.17% | 654,017 |
| Feb 25, 2026 | 71.20 | 71.20 | 69.00 | 69.00 | 69.00 | -3.23% | 927,970 |
| Feb 24, 2026 | 71.70 | 71.70 | 70.70 | 71.30 | 71.30 | -0.56% | 661,051 |
| Feb 23, 2026 | 71.30 | 72.30 | 70.30 | 71.70 | 71.70 | 3.02% | 1,266,211 |