Nexcom International Co., Ltd.(TW:8234)
NT$51.70+0.60 (+1.17%)
TW:8234
Nexcom International Co., Ltd. historical prices
NT$51.70
At close:+0.60 (+1.17%)
Nexcom International Co., Ltd. (8234) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.10 | 51.80 | 50.70 | 51.70 | 51.70 | +1.17% | 157,801 | 0.39 |
| Nov 10, 2026 | 52.30 | 53.00 | 51.10 | 51.10 | 51.10 | +5.04% | 228,465 | 0.56 |
| Nov 09, 2026 | 48.20 | 52.40 | 48.20 | 51.30 | 51.30 | +5.45% | 330,694 | 0.80 |
| Nov 06, 2026 | 47.30 | 49.50 | 46.65 | 48.65 | 48.65 | -6.08% | 774,015 | 1.85 |
| Nov 05, 2026 | 55.30 | 56.20 | 51.80 | 51.80 | 51.80 | -4.43% | 590,345 | 1.31 |
| Nov 04, 2026 | 54.60 | 55.20 | 52.00 | 54.20 | 54.20 | -0.73% | 356,963 | 0.76 |
| Nov 03, 2026 | 57.90 | 58.10 | 54.60 | 54.60 | 54.60 | -6.51% | 412,723 | 0.87 |
| Nov 02, 2026 | 57.10 | 59.70 | 57.10 | 58.40 | 58.40 | +0.34% | 140,307 | 0.29 |
| Oct 30, 2026 | 60.10 | 60.10 | 58.00 | 58.20 | 58.20 | -4.75% | 533,480 | 1.10 |
| Oct 29, 2026 | 62.00 | 62.30 | 61.10 | 61.10 | 61.10 | -2.71% | 372,572 | 0.76 |
| Oct 28, 2026 | 62.20 | 63.70 | 62.10 | 62.80 | 62.80 | +0.96% | 220,948 | 0.45 |
| Oct 27, 2026 | 62.10 | 63.80 | 62.00 | 62.20 | 62.20 | +0.65% | 334,746 | 0.67 |
| Oct 26, 2026 | 61.80 | 64.20 | 61.80 | 61.80 | 61.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 61.80 | 64.20 | 61.80 | 61.80 | 61.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 64.20 | 64.20 | 61.80 | 61.80 | 61.80 | -3.13% | 233,444 | 0.44 |
| Oct 21, 2026 | 63.70 | 64.10 | 63.50 | 63.80 | 63.80 | +1.59% | 224,687 | 0.41 |
| Oct 20, 2026 | 62.80 | 64.20 | 62.30 | 62.80 | 62.80 | +0.96% | 348,136 | 0.64 |
| Oct 19, 2026 | 62.50 | 62.50 | 60.90 | 62.20 | 62.20 | -1.89% | 258,778 | 0.47 |
| Oct 16, 2026 | 63.00 | 65.00 | 63.00 | 63.40 | 63.40 | +1.77% | 334,650 | 0.60 |
| Oct 15, 2026 | 63.80 | 63.80 | 62.10 | 62.30 | 62.30 | -2.96% | 336,704 | 0.59 |
| Oct 14, 2026 | 64.60 | 64.80 | 63.80 | 64.20 | 64.20 | +1.42% | 305,896 | 0.52 |
| Oct 13, 2026 | 64.00 | 64.50 | 63.10 | 63.30 | 63.30 | -1.71% | 330,057 | 0.55 |
| Oct 12, 2026 | 63.00 | 65.40 | 63.00 | 64.40 | 64.40 | +1.58% | 728,402 | 1.23 |
| Oct 09, 2026 | 63.40 | 63.70 | 62.00 | 63.40 | 63.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 62.00 | 63.70 | 62.00 | 63.40 | 63.40 | +2.59% | 502,629 | 0.80 |
| Oct 07, 2026 | 62.00 | 62.70 | 61.80 | 61.80 | 61.80 | -0.64% | 252,716 | 0.40 |
| Oct 06, 2026 | 62.70 | 63.00 | 62.20 | 62.20 | 62.20 | -0.96% | 201,181 | 0.30 |
| Oct 05, 2026 | 63.70 | 63.80 | 62.50 | 62.80 | 62.80 | -0.79% | 306,011 | 0.41 |
| Oct 02, 2026 | 62.80 | 63.40 | 62.00 | 63.30 | 63.30 | +0.48% | 268,281 | 0.35 |
| Oct 01, 2026 | 63.00 | 63.60 | 62.80 | 63.00 | 63.00 | +0.64% | 280,630 | 0.36 |
| Sep 30, 2026 | 62.40 | 63.00 | 62.20 | 62.60 | 62.60 | +0.81% | 249,670 | 0.32 |
| Sep 29, 2026 | 61.70 | 62.50 | 61.60 | 62.10 | 62.10 | +1.47% | 283,856 | 0.33 |
| Sep 28, 2026 | 61.20 | 61.40 | 60.60 | 61.20 | 61.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.20 | 61.40 | 60.60 | 61.20 | 61.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 61.10 | 61.40 | 60.60 | 61.20 | 61.20 | +0.82% | 188,008 | 0.21 |
| Sep 23, 2026 | 61.80 | 61.80 | 60.70 | 60.70 | 60.70 | -0.65% | 222,508 | 0.25 |
| Sep 22, 2026 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | -2.24% | 499,716 | 0.52 |
| Sep 21, 2026 | 62.90 | 62.90 | 61.90 | 62.50 | 62.50 | 0.00% | 177,842 | 0.17 |
| Sep 18, 2026 | 63.00 | 63.00 | 61.60 | 62.50 | 62.50 | +0.32% | 373,193 | 0.35 |
| Sep 17, 2026 | 62.40 | 62.90 | 62.20 | 62.30 | 62.30 | +0.65% | 177,772 | 0.17 |
| Sep 16, 2026 | 61.70 | 62.50 | 61.60 | 61.90 | 61.90 | +0.98% | 236,311 | 0.22 |
| Sep 15, 2026 | 62.10 | 62.70 | 61.30 | 61.30 | 61.30 | -2.23% | 278,064 | 0.26 |
| Sep 14, 2026 | 63.90 | 63.90 | 62.00 | 62.70 | 62.70 | -1.26% | 295,100 | 0.28 |
| Sep 11, 2026 | 62.70 | 64.30 | 62.70 | 63.50 | 63.50 | -0.47% | 272,837 | 0.26 |
| Sep 10, 2026 | 65.30 | 65.90 | 63.50 | 63.80 | 63.80 | -2.15% | 534,029 | 0.50 |
| Sep 09, 2026 | 67.50 | 67.60 | 65.50 | 65.60 | 65.20 | -1.94% | 767,658 | 0.72 |
| Sep 08, 2026 | 66.80 | 68.40 | 65.10 | 66.90 | 66.49 | +0.60% | 788,704 | 0.75 |
| Sep 07, 2026 | 68.60 | 68.70 | 66.40 | 66.50 | 66.09 | -2.64% | 413,257 | 0.39 |
| Sep 04, 2026 | 67.00 | 68.40 | 66.00 | 68.30 | 67.88 | +3.64% | 449,021 | 0.42 |
| Sep 03, 2026 | 69.30 | 70.30 | 65.80 | 65.90 | 65.50 | -3.37% | 794,677 | 0.74 |
