Nankang Rubber Tire Corp.,Ltd. (TPE:2101)
Taiwan
· Delayed Price · Currency is TWD 34.10
+0.90 (2.71%)
Apr 29, 2026, 12:28 PM CST
TPE:2101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.45 | 33.55 | 33.05 | 33.20 | 33.20 | 0.45% | 1,037,396 |
| Apr 27, 2026 | 33.50 | 33.55 | 32.95 | 33.05 | 33.05 | -1.05% | 1,758,127 |
| Apr 24, 2026 | 34.35 | 34.35 | 33.35 | 33.40 | 33.40 | -2.20% | 1,727,670 |
| Apr 23, 2026 | 34.60 | 34.85 | 33.70 | 34.15 | 34.15 | -2.29% | 1,996,837 |
| Apr 22, 2026 | 35.40 | 35.40 | 34.35 | 34.95 | 34.95 | -0.85% | 2,200,601 |
| Apr 21, 2026 | 36.00 | 36.00 | 35.00 | 35.25 | 35.25 | -0.56% | 1,530,531 |
| Apr 20, 2026 | 35.50 | 36.00 | 35.40 | 35.45 | 35.45 | -0.56% | 1,160,167 |
| Apr 17, 2026 | 36.65 | 36.65 | 35.65 | 35.65 | 35.65 | -2.19% | 1,415,482 |
| Apr 16, 2026 | 36.75 | 36.85 | 36.15 | 36.45 | 36.45 | -0.14% | 1,265,906 |
| Apr 15, 2026 | 36.85 | 36.85 | 36.15 | 36.50 | 36.50 | -0.14% | 1,326,498 |
| Apr 14, 2026 | 37.25 | 37.35 | 36.25 | 36.55 | 36.55 | -1.48% | 1,348,584 |
| Apr 13, 2026 | 35.90 | 37.30 | 35.50 | 37.10 | 37.10 | 3.92% | 2,847,265 |
| Apr 10, 2026 | 37.10 | 37.80 | 35.50 | 35.70 | 35.70 | -2.46% | 4,832,565 |
| Apr 9, 2026 | 36.45 | 36.90 | 35.80 | 36.60 | 36.60 | 0.55% | 1,331,146 |
| Apr 8, 2026 | 35.80 | 36.50 | 35.50 | 36.40 | 36.40 | 2.54% | 1,482,937 |
| Apr 7, 2026 | 37.35 | 37.35 | 35.15 | 35.50 | 35.50 | -5.96% | 3,925,270 |
| Apr 2, 2026 | 36.25 | 38.35 | 36.20 | 37.75 | 37.75 | 5.01% | 4,315,616 |
| Apr 1, 2026 | 35.30 | 36.25 | 35.30 | 35.95 | 35.95 | 2.13% | 1,790,022 |
| Mar 31, 2026 | 34.60 | 35.70 | 34.35 | 35.20 | 35.20 | 1.88% | 1,940,565 |
| Mar 30, 2026 | 33.85 | 34.80 | 33.60 | 34.55 | 34.55 | -0.14% | 1,049,453 |
| Mar 27, 2026 | 34.00 | 34.60 | 33.75 | 34.60 | 34.60 | 0.87% | 620,396 |
| Mar 26, 2026 | 34.65 | 34.80 | 34.20 | 34.30 | 34.30 | -2.56% | 862,811 |
| Mar 25, 2026 | 35.30 | 35.30 | 34.75 | 35.20 | 34.50 | 0.72% | 1,631,881 |
| Mar 24, 2026 | 34.70 | 35.35 | 34.65 | 34.95 | 34.25 | 1.01% | 1,997,161 |
| Mar 23, 2026 | 35.35 | 35.35 | 34.35 | 34.60 | 33.91 | -2.12% | 1,672,474 |
| Mar 20, 2026 | 33.90 | 36.65 | 33.70 | 35.35 | 34.65 | 5.21% | 5,621,397 |
| Mar 19, 2026 | 33.70 | 33.85 | 33.15 | 33.60 | 32.93 | -1.18% | 1,234,166 |
| Mar 18, 2026 | 32.70 | 34.60 | 32.70 | 34.00 | 33.32 | 6.25% | 3,750,418 |
| Mar 17, 2026 | 31.70 | 32.05 | 31.70 | 32.00 | 31.36 | 1.11% | 1,456,194 |
| Mar 16, 2026 | 32.10 | 32.20 | 31.50 | 31.65 | 31.02 | -0.78% | 2,014,495 |
| Mar 13, 2026 | 32.05 | 32.45 | 31.80 | 31.90 | 31.26 | -1.85% | 2,245,758 |
| Mar 12, 2026 | 32.90 | 33.55 | 32.45 | 32.50 | 31.85 | -1.66% | 2,065,965 |
| Mar 11, 2026 | 33.50 | 33.50 | 32.90 | 33.05 | 32.39 | -1.34% | 2,282,823 |
| Mar 10, 2026 | 33.90 | 34.15 | 33.10 | 33.50 | 32.83 | -0.45% | 1,328,694 |
| Mar 9, 2026 | 33.00 | 34.00 | 32.50 | 33.65 | 32.98 | -4.27% | 2,395,203 |
| Mar 6, 2026 | 34.30 | 35.15 | 34.00 | 35.15 | 34.45 | 2.03% | 1,642,633 |
| Mar 5, 2026 | 34.00 | 34.45 | 33.20 | 34.45 | 33.76 | 2.68% | 2,353,759 |
| Mar 4, 2026 | 34.55 | 34.55 | 33.00 | 33.55 | 32.88 | -3.45% | 3,620,304 |
| Mar 3, 2026 | 35.30 | 35.50 | 34.75 | 34.75 | 34.06 | -2.11% | 1,550,586 |
| Mar 2, 2026 | 35.50 | 35.55 | 35.05 | 35.50 | 34.79 | -0.14% | 771,318 |
| Feb 26, 2026 | 36.20 | 36.20 | 35.55 | 35.55 | 34.84 | -1.25% | 1,384,310 |
| Feb 25, 2026 | 35.75 | 36.35 | 35.70 | 36.00 | 35.28 | 0.70% | 1,480,944 |
| Feb 24, 2026 | 35.60 | 36.05 | 35.45 | 35.75 | 35.04 | 0.56% | 1,311,522 |
| Feb 23, 2026 | 35.35 | 35.75 | 34.60 | 35.55 | 34.84 | 1.14% | 1,963,522 |
| Feb 11, 2026 | 35.30 | 35.30 | 34.65 | 35.15 | 34.45 | 0.29% | 795,003 |
| Feb 10, 2026 | 34.45 | 35.20 | 34.15 | 35.05 | 34.35 | 1.89% | 1,222,676 |
| Feb 9, 2026 | 35.00 | 35.10 | 34.10 | 34.40 | 33.71 | -1.29% | 1,266,871 |
| Feb 6, 2026 | 35.05 | 35.05 | 34.20 | 34.85 | 34.15 | -1.41% | 1,169,466 |
| Feb 5, 2026 | 35.10 | 36.05 | 35.10 | 35.35 | 34.65 | 0.28% | 1,270,026 |
| Feb 4, 2026 | 35.00 | 35.25 | 34.85 | 35.25 | 34.55 | 0.71% | 1,179,007 |
| Feb 3, 2026 | 35.40 | 35.50 | 34.65 | 35.00 | 34.30 | -0.57% | 1,147,556 |
| Feb 2, 2026 | 35.60 | 35.60 | 34.85 | 35.20 | 34.50 | -0.98% | 1,445,212 |
| Jan 30, 2026 | 36.65 | 36.65 | 35.55 | 35.55 | 34.84 | -3.00% | 1,868,279 |
| Jan 29, 2026 | 36.55 | 36.65 | 36.20 | 36.65 | 35.92 | - | 1,701,639 |
| Jan 28, 2026 | 36.45 | 36.70 | 36.30 | 36.65 | 35.92 | 0.55% | 967,284 |
| Jan 27, 2026 | 37.35 | 37.50 | 36.35 | 36.45 | 35.72 | -1.49% | 1,921,128 |
| Jan 26, 2026 | 36.95 | 37.45 | 36.90 | 37.00 | 36.26 | 0.27% | 1,097,964 |
| Jan 23, 2026 | 37.25 | 37.30 | 36.60 | 36.90 | 36.16 | -0.67% | 1,554,975 |
| Jan 22, 2026 | 37.15 | 37.85 | 37.15 | 37.15 | 36.41 | 0.54% | 1,270,911 |
| Jan 21, 2026 | 36.85 | 37.00 | 36.15 | 36.95 | 36.21 | -0.14% | 2,098,448 |
| Jan 20, 2026 | 36.90 | 37.25 | 36.65 | 37.00 | 36.26 | - | 961,697 |
| Jan 19, 2026 | 36.85 | 37.60 | 36.35 | 37.00 | 36.26 | -0.13% | 1,227,076 |
| Jan 16, 2026 | 37.80 | 37.80 | 37.05 | 37.05 | 36.31 | -1.33% | 1,674,068 |
| Jan 15, 2026 | 37.55 | 37.85 | 37.45 | 37.55 | 36.80 | 0.40% | 972,747 |
| Jan 14, 2026 | 37.10 | 38.15 | 37.10 | 37.40 | 36.65 | 1.22% | 2,901,947 |
| Jan 13, 2026 | 37.10 | 37.10 | 36.40 | 36.95 | 36.21 | 0.14% | 1,406,466 |
| Jan 12, 2026 | 37.30 | 37.40 | 36.65 | 36.90 | 36.16 | -1.07% | 1,830,140 |
| Jan 9, 2026 | 37.45 | 37.50 | 36.90 | 37.30 | 36.56 | 0.27% | 814,306 |
| Jan 8, 2026 | 37.40 | 37.70 | 37.20 | 37.20 | 36.46 | -0.67% | 1,009,512 |
| Jan 7, 2026 | 37.15 | 37.65 | 37.00 | 37.45 | 36.70 | 0.81% | 1,645,886 |
| Jan 6, 2026 | 37.20 | 37.25 | 36.85 | 37.15 | 36.41 | 0.81% | 1,546,853 |
| Jan 5, 2026 | 37.20 | 37.25 | 36.55 | 36.85 | 36.12 | -1.60% | 1,771,525 |
| Jan 2, 2026 | 37.55 | 37.70 | 37.05 | 37.45 | 36.70 | 0.54% | 1,743,654 |
| Dec 31, 2025 | 37.55 | 37.70 | 37.25 | 37.25 | 36.51 | -0.93% | 585,588 |
| Dec 30, 2025 | 37.90 | 37.90 | 37.10 | 37.60 | 36.85 | -0.79% | 1,143,085 |
| Dec 29, 2025 | 38.00 | 38.30 | 37.60 | 37.90 | 37.14 | 0.26% | 1,456,415 |
| Dec 26, 2025 | 37.60 | 38.10 | 37.60 | 37.80 | 37.05 | 0.53% | 694,322 |
| Dec 24, 2025 | 37.60 | 37.75 | 37.40 | 37.60 | 36.85 | 0.27% | 582,154 |
| Dec 23, 2025 | 37.95 | 37.95 | 37.20 | 37.50 | 36.75 | -0.53% | 1,168,738 |
| Dec 22, 2025 | 37.80 | 37.95 | 37.45 | 37.70 | 36.95 | - | 800,784 |
| Dec 19, 2025 | 37.60 | 38.05 | 37.55 | 37.70 | 36.95 | 0.67% | 1,017,831 |
| Dec 18, 2025 | 37.60 | 37.75 | 37.30 | 37.45 | 36.70 | -0.13% | 839,884 |
| Dec 17, 2025 | 38.00 | 38.35 | 37.50 | 37.50 | 36.75 | -1.45% | 1,385,747 |
| Dec 16, 2025 | 38.10 | 38.75 | 37.40 | 38.05 | 37.29 | -0.52% | 1,271,892 |
| Dec 15, 2025 | 38.25 | 38.80 | 38.15 | 38.25 | 37.49 | -0.52% | 655,335 |
| Dec 12, 2025 | 38.80 | 39.00 | 38.30 | 38.45 | 37.68 | - | 1,399,168 |
| Dec 11, 2025 | 38.30 | 38.90 | 38.00 | 38.45 | 37.68 | 0.79% | 1,269,961 |
| Dec 10, 2025 | 37.65 | 38.20 | 37.55 | 38.15 | 37.39 | 1.33% | 1,088,972 |
| Dec 9, 2025 | 38.05 | 38.15 | 37.65 | 37.65 | 36.90 | -1.83% | 628,873 |
| Dec 8, 2025 | 38.00 | 38.40 | 37.65 | 38.35 | 37.59 | -0.26% | 785,863 |
| Dec 5, 2025 | 38.60 | 38.80 | 37.95 | 38.45 | 37.68 | -0.52% | 1,344,895 |
| Dec 4, 2025 | 39.70 | 39.70 | 38.50 | 38.65 | 37.88 | -2.03% | 1,703,619 |
| Dec 3, 2025 | 38.15 | 39.90 | 38.10 | 39.45 | 38.66 | 3.82% | 3,620,151 |
| Dec 2, 2025 | 37.85 | 38.25 | 37.55 | 38.00 | 37.24 | 1.47% | 805,127 |
| Dec 1, 2025 | 37.55 | 38.25 | 37.45 | 37.45 | 36.70 | -0.27% | 849,409 |
| Nov 28, 2025 | 37.75 | 38.35 | 37.55 | 37.55 | 36.80 | -0.53% | 1,454,144 |
| Nov 27, 2025 | 36.90 | 37.95 | 36.90 | 37.75 | 37.00 | 1.62% | 1,078,245 |
| Nov 26, 2025 | 36.90 | 37.15 | 36.60 | 37.15 | 36.41 | 1.36% | 738,095 |
| Nov 25, 2025 | 37.95 | 38.10 | 36.65 | 36.65 | 35.92 | -3.43% | 1,532,612 |
| Nov 24, 2025 | 37.25 | 38.00 | 37.05 | 37.95 | 37.19 | 1.88% | 1,658,355 |