NANTEX Industry Co., Ltd. (TPE:2108)
Taiwan
· Delayed Price · Currency is TWD 26.85
-0.15 (-0.56%)
Apr 29, 2026, 11:55 AM CST
NANTEX Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -3.57% | 2,457,450 |
| Apr 27, 2026 | 26.80 | 28.60 | 26.80 | 28.00 | 28.00 | 5.26% | 6,096,923 |
| Apr 24, 2026 | 27.05 | 27.10 | 26.15 | 26.60 | 26.60 | -1.85% | 1,706,340 |
| Apr 23, 2026 | 27.10 | 28.20 | 26.35 | 27.10 | 27.10 | 3.63% | 4,867,332 |
| Apr 22, 2026 | 25.95 | 26.35 | 25.65 | 26.15 | 26.15 | 1.95% | 1,364,421 |
| Apr 21, 2026 | 25.75 | 26.00 | 25.60 | 25.65 | 25.65 | -0.39% | 543,296 |
| Apr 20, 2026 | 26.20 | 26.20 | 25.55 | 25.75 | 25.75 | -1.15% | 898,858 |
| Apr 17, 2026 | 26.00 | 26.30 | 25.85 | 26.05 | 26.05 | 0.19% | 521,260 |
| Apr 16, 2026 | 26.10 | 26.20 | 25.75 | 26.00 | 26.00 | -0.19% | 667,561 |
| Apr 15, 2026 | 26.65 | 26.80 | 25.95 | 26.05 | 26.05 | -2.25% | 1,116,253 |
| Apr 14, 2026 | 26.85 | 27.10 | 26.35 | 26.65 | 26.65 | -0.37% | 1,074,546 |
| Apr 13, 2026 | 26.45 | 26.80 | 26.15 | 26.75 | 26.75 | 2.29% | 1,269,677 |
| Apr 10, 2026 | 26.30 | 26.35 | 25.80 | 26.15 | 26.15 | -0.57% | 615,829 |
| Apr 9, 2026 | 25.10 | 26.55 | 25.10 | 26.30 | 26.30 | 4.78% | 1,474,177 |
| Apr 8, 2026 | 25.60 | 25.60 | 24.90 | 25.10 | 25.10 | -1.95% | 1,597,371 |
| Apr 7, 2026 | 25.60 | 25.90 | 25.55 | 25.60 | 25.60 | - | 345,316 |
| Apr 2, 2026 | 25.90 | 25.90 | 25.30 | 25.60 | 25.60 | -1.16% | 871,100 |
| Apr 1, 2026 | 25.40 | 26.20 | 25.30 | 25.90 | 25.90 | 0.97% | 1,211,187 |
| Mar 31, 2026 | 27.20 | 27.30 | 25.30 | 25.65 | 25.65 | -3.93% | 3,646,585 |
| Mar 30, 2026 | 26.00 | 28.35 | 26.00 | 26.70 | 26.70 | 2.30% | 7,907,543 |
| Mar 27, 2026 | 26.75 | 26.75 | 25.50 | 26.10 | 26.10 | 0.19% | 2,161,557 |
| Mar 26, 2026 | 24.50 | 26.35 | 24.50 | 26.05 | 26.05 | 2.76% | 2,312,992 |
| Mar 25, 2026 | 25.95 | 25.95 | 25.15 | 25.35 | 24.35 | -0.78% | 1,036,467 |
| Mar 24, 2026 | 26.50 | 26.50 | 25.40 | 25.55 | 24.54 | -0.97% | 1,010,261 |
| Mar 23, 2026 | 26.00 | 26.75 | 25.70 | 25.80 | 24.78 | 1.78% | 3,132,336 |
| Mar 20, 2026 | 27.05 | 27.30 | 25.20 | 25.35 | 24.35 | -8.15% | 4,996,261 |
| Mar 19, 2026 | 25.55 | 28.10 | 25.25 | 27.60 | 26.51 | 8.02% | 5,981,566 |
| Mar 18, 2026 | 25.80 | 26.10 | 25.30 | 25.55 | 24.54 | 0.39% | 569,537 |
| Mar 17, 2026 | 25.35 | 25.60 | 25.25 | 25.45 | 24.45 | 0.20% | 291,391 |
| Mar 16, 2026 | 26.20 | 26.40 | 25.40 | 25.40 | 24.40 | -1.74% | 693,743 |
| Mar 13, 2026 | 25.10 | 25.95 | 25.10 | 25.85 | 24.83 | 1.77% | 785,438 |
| Mar 12, 2026 | 25.00 | 25.75 | 24.85 | 25.40 | 24.40 | 1.60% | 779,899 |
| Mar 11, 2026 | 24.35 | 25.40 | 24.35 | 25.00 | 24.01 | 2.67% | 872,951 |
| Mar 10, 2026 | 24.50 | 24.85 | 24.10 | 24.35 | 23.39 | 1.04% | 612,590 |
| Mar 9, 2026 | 24.85 | 25.25 | 23.85 | 24.10 | 23.15 | -6.41% | 1,318,391 |
| Mar 6, 2026 | 24.95 | 26.00 | 24.75 | 25.75 | 24.73 | 3.21% | 919,432 |
| Mar 5, 2026 | 24.95 | 25.55 | 24.85 | 24.95 | 23.97 | 1.63% | 897,753 |
| Mar 4, 2026 | 25.55 | 25.55 | 24.35 | 24.55 | 23.58 | -5.21% | 1,426,982 |
| Mar 3, 2026 | 26.10 | 26.45 | 25.50 | 25.90 | 24.88 | -1.33% | 898,006 |
| Mar 2, 2026 | 27.15 | 27.50 | 26.10 | 26.25 | 25.21 | -3.67% | 1,715,166 |
| Feb 26, 2026 | 27.50 | 27.50 | 26.70 | 27.25 | 26.18 | -0.37% | 1,438,817 |
| Feb 25, 2026 | 26.85 | 27.85 | 26.80 | 27.35 | 26.27 | - | 2,268,947 |
| Feb 24, 2026 | 26.65 | 27.70 | 26.45 | 27.35 | 26.27 | 3.60% | 5,749,502 |
| Feb 23, 2026 | 24.40 | 26.40 | 24.40 | 26.40 | 25.36 | 10.00% | 3,910,817 |
| Feb 11, 2026 | 24.15 | 24.25 | 23.90 | 24.00 | 23.05 | -0.62% | 482,155 |
| Feb 10, 2026 | 23.90 | 24.30 | 23.80 | 24.15 | 23.20 | 0.84% | 582,462 |
| Feb 9, 2026 | 23.80 | 23.95 | 23.65 | 23.95 | 23.01 | 0.84% | 318,393 |
| Feb 6, 2026 | 23.90 | 23.90 | 23.40 | 23.75 | 22.81 | -0.63% | 719,793 |
| Feb 5, 2026 | 23.80 | 24.30 | 23.80 | 23.90 | 22.96 | -0.62% | 386,366 |
| Feb 4, 2026 | 23.55 | 24.25 | 23.55 | 24.05 | 23.10 | 2.56% | 684,812 |
| Feb 3, 2026 | 23.85 | 23.85 | 23.25 | 23.45 | 22.52 | -1.05% | 770,576 |
| Feb 2, 2026 | 23.95 | 24.35 | 23.60 | 23.70 | 22.77 | - | 954,592 |
| Jan 30, 2026 | 24.10 | 24.50 | 23.60 | 23.70 | 22.77 | -1.66% | 1,219,393 |
| Jan 29, 2026 | 25.00 | 25.00 | 24.10 | 24.10 | 23.15 | -2.43% | 1,195,420 |
| Jan 28, 2026 | 24.20 | 25.40 | 24.20 | 24.70 | 23.73 | 2.49% | 3,831,137 |
| Jan 27, 2026 | 24.45 | 24.90 | 23.90 | 24.10 | 23.15 | -0.62% | 2,007,976 |
| Jan 26, 2026 | 24.20 | 24.45 | 24.20 | 24.25 | 23.29 | 1.04% | 694,968 |
| Jan 23, 2026 | 23.95 | 24.20 | 23.90 | 24.00 | 23.05 | 0.42% | 391,345 |
| Jan 22, 2026 | 24.15 | 24.30 | 23.80 | 23.90 | 22.96 | -0.62% | 456,238 |
| Jan 21, 2026 | 23.80 | 24.10 | 23.55 | 24.05 | 23.10 | 0.21% | 648,213 |
| Jan 20, 2026 | 24.60 | 24.65 | 23.95 | 24.00 | 23.05 | -2.44% | 1,170,392 |
| Jan 19, 2026 | 24.25 | 24.75 | 24.00 | 24.60 | 23.63 | 1.03% | 1,260,069 |
| Jan 16, 2026 | 24.50 | 24.70 | 24.20 | 24.35 | 23.39 | -0.20% | 782,305 |
| Jan 15, 2026 | 24.45 | 24.45 | 24.10 | 24.40 | 23.44 | -1.21% | 550,626 |
| Jan 14, 2026 | 24.20 | 25.00 | 24.15 | 24.70 | 23.73 | 2.49% | 1,572,210 |
| Jan 13, 2026 | 24.45 | 24.45 | 23.95 | 24.10 | 23.15 | -1.03% | 509,791 |
| Jan 12, 2026 | 23.65 | 24.60 | 23.55 | 24.35 | 23.39 | 2.96% | 927,322 |
| Jan 9, 2026 | 24.00 | 24.05 | 23.55 | 23.65 | 22.72 | -1.25% | 392,440 |
| Jan 8, 2026 | 24.35 | 24.35 | 23.70 | 23.95 | 23.01 | -2.44% | 906,848 |
| Jan 7, 2026 | 24.55 | 25.15 | 24.50 | 24.55 | 23.58 | 6.28% | 2,376,348 |
| Jan 6, 2026 | 22.80 | 23.30 | 22.80 | 23.10 | 22.19 | 1.54% | 542,180 |
| Jan 5, 2026 | 23.20 | 23.20 | 22.60 | 22.75 | 21.85 | -1.94% | 718,331 |
| Jan 2, 2026 | 23.35 | 23.55 | 23.15 | 23.20 | 22.28 | -1.07% | 317,452 |
| Dec 31, 2025 | 23.90 | 23.95 | 23.40 | 23.45 | 22.52 | -1.47% | 431,567 |
| Dec 30, 2025 | 22.95 | 23.85 | 22.70 | 23.80 | 22.86 | 3.93% | 1,021,638 |
| Dec 29, 2025 | 22.80 | 23.10 | 22.70 | 22.90 | 22.00 | 0.44% | 300,236 |
| Dec 26, 2025 | 22.70 | 22.85 | 22.55 | 22.80 | 21.90 | 0.44% | 191,206 |
| Dec 24, 2025 | 22.55 | 22.80 | 22.50 | 22.70 | 21.80 | 0.67% | 436,899 |
| Dec 23, 2025 | 22.55 | 22.65 | 22.50 | 22.55 | 21.66 | 0.22% | 187,984 |
| Dec 22, 2025 | 22.65 | 22.80 | 22.50 | 22.50 | 21.61 | - | 308,213 |
| Dec 19, 2025 | 22.40 | 22.75 | 22.40 | 22.50 | 21.61 | - | 310,741 |
| Dec 18, 2025 | 22.65 | 22.65 | 22.35 | 22.50 | 21.61 | -0.22% | 161,486 |
| Dec 17, 2025 | 22.95 | 22.95 | 22.50 | 22.55 | 21.66 | -1.31% | 382,800 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.60 | 22.85 | 21.95 | -1.08% | 408,528 |
| Dec 15, 2025 | 22.80 | 23.25 | 22.70 | 23.10 | 22.19 | 0.87% | 259,404 |
| Dec 12, 2025 | 23.15 | 23.30 | 22.90 | 22.90 | 22.00 | - | 263,902 |
| Dec 11, 2025 | 23.15 | 23.15 | 22.75 | 22.90 | 22.00 | -0.65% | 211,874 |
| Dec 10, 2025 | 23.10 | 23.30 | 22.90 | 23.05 | 22.14 | -0.65% | 223,142 |
| Dec 9, 2025 | 23.10 | 23.35 | 22.95 | 23.20 | 22.28 | - | 221,009 |
| Dec 8, 2025 | 23.15 | 23.20 | 23.00 | 23.20 | 22.28 | 0.22% | 235,298 |
| Dec 5, 2025 | 23.35 | 23.35 | 23.00 | 23.15 | 22.24 | -1.07% | 227,276 |
| Dec 4, 2025 | 23.55 | 23.70 | 23.20 | 23.40 | 22.48 | -0.85% | 215,087 |
| Dec 3, 2025 | 23.55 | 23.75 | 23.55 | 23.60 | 22.67 | 0.21% | 240,663 |
| Dec 2, 2025 | 23.40 | 23.80 | 23.35 | 23.55 | 22.62 | - | 308,447 |
| Dec 1, 2025 | 23.55 | 24.00 | 23.45 | 23.55 | 22.62 | - | 455,938 |
| Nov 28, 2025 | 23.10 | 23.65 | 23.10 | 23.55 | 22.62 | 1.07% | 496,532 |
| Nov 27, 2025 | 22.90 | 23.40 | 22.85 | 23.30 | 22.38 | 1.75% | 511,395 |
| Nov 26, 2025 | 22.60 | 23.00 | 22.60 | 22.90 | 22.00 | 1.55% | 337,383 |
| Nov 25, 2025 | 22.50 | 22.85 | 22.30 | 22.55 | 21.66 | 0.89% | 358,980 |
| Nov 24, 2025 | 22.45 | 22.50 | 22.15 | 22.35 | 21.47 | 0.45% | 232,866 |