National Aerospace Fasteners Corporation (TPE:3004)
Taiwan
· Delayed Price · Currency is TWD 107.00
+0.50 (0.47%)
Mar 10, 2026, 9:05 AM CST
TPE:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.00 | 107.50 | 101.00 | 106.50 | 106.50 | -2.29% | 418,548 |
| Mar 6, 2026 | 108.00 | 111.00 | 107.50 | 109.00 | 109.00 | - | 168,640 |
| Mar 5, 2026 | 106.50 | 109.50 | 106.50 | 109.00 | 109.00 | 3.81% | 233,032 |
| Mar 4, 2026 | 108.00 | 109.00 | 103.50 | 105.00 | 105.00 | -4.55% | 509,540 |
| Mar 3, 2026 | 111.00 | 113.50 | 109.50 | 110.00 | 110.00 | -0.90% | 334,868 |
| Mar 2, 2026 | 111.00 | 111.50 | 108.50 | 111.00 | 111.00 | -0.45% | 273,926 |
| Feb 26, 2026 | 115.00 | 115.00 | 108.00 | 111.50 | 111.50 | -4.29% | 902,814 |
| Feb 25, 2026 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | -0.43% | 277,914 |
| Feb 24, 2026 | 115.50 | 117.50 | 114.00 | 117.00 | 117.00 | 0.86% | 466,504 |
| Feb 23, 2026 | 112.50 | 116.50 | 112.50 | 116.00 | 116.00 | 3.11% | 430,119 |
| Feb 11, 2026 | 114.00 | 115.00 | 110.50 | 112.50 | 112.50 | -1.32% | 367,251 |
| Feb 10, 2026 | 108.50 | 117.00 | 108.50 | 114.00 | 114.00 | 5.07% | 547,721 |
| Feb 9, 2026 | 107.50 | 110.00 | 106.50 | 108.50 | 108.50 | 1.88% | 298,310 |
| Feb 6, 2026 | 109.50 | 109.50 | 105.00 | 106.50 | 106.50 | -2.74% | 360,850 |
| Feb 5, 2026 | 113.50 | 113.50 | 109.50 | 109.50 | 109.50 | -3.95% | 286,922 |
| Feb 4, 2026 | 113.00 | 114.50 | 111.50 | 114.00 | 114.00 | 0.88% | 215,339 |
| Feb 3, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.20% | 421,930 |
| Feb 2, 2026 | 108.00 | 110.50 | 106.50 | 109.50 | 109.50 | 1.39% | 412,464 |
| Jan 30, 2026 | 112.50 | 112.50 | 107.50 | 108.00 | 108.00 | -4.00% | 624,752 |
| Jan 29, 2026 | 114.00 | 115.50 | 112.50 | 112.50 | 112.50 | -2.17% | 374,528 |
| Jan 28, 2026 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | 2.22% | 600,513 |
| Jan 27, 2026 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | -2.60% | 629,610 |
| Jan 26, 2026 | 118.00 | 118.50 | 115.00 | 115.50 | 115.50 | -1.28% | 449,209 |
| Jan 23, 2026 | 118.50 | 118.50 | 115.50 | 117.00 | 117.00 | -1.27% | 601,343 |
| Jan 22, 2026 | 118.50 | 119.00 | 115.50 | 118.50 | 118.50 | - | 1,014,580 |
| Jan 21, 2026 | 115.00 | 120.00 | 114.00 | 118.50 | 118.50 | 2.60% | 1,618,043 |
| Jan 20, 2026 | 115.00 | 118.50 | 115.00 | 115.50 | 115.50 | 0.43% | 788,883 |
| Jan 19, 2026 | 115.00 | 118.50 | 114.00 | 115.00 | 115.00 | - | 820,756 |
| Jan 16, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 515,633 |
| Jan 15, 2026 | 116.00 | 116.50 | 114.00 | 116.50 | 116.50 | 0.43% | 516,266 |
| Jan 14, 2026 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -1.69% | 697,966 |
| Jan 13, 2026 | 116.00 | 119.50 | 113.50 | 118.00 | 118.00 | 1.72% | 1,366,694 |
| Jan 12, 2026 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | 4.50% | 712,128 |
| Jan 9, 2026 | 111.50 | 114.50 | 110.00 | 111.00 | 111.00 | 0.45% | 561,972 |
| Jan 8, 2026 | 112.00 | 114.50 | 110.50 | 110.50 | 110.50 | -1.78% | 672,272 |
| Jan 7, 2026 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -2.17% | 841,192 |
| Jan 6, 2026 | 110.50 | 116.50 | 107.00 | 115.00 | 115.00 | 2.68% | 1,951,288 |
| Jan 5, 2026 | 112.00 | 115.00 | 109.50 | 112.00 | 112.00 | 1.82% | 2,016,708 |
| Jan 2, 2026 | 103.50 | 113.00 | 102.50 | 110.00 | 110.00 | 6.28% | 2,058,830 |
| Dec 31, 2025 | 102.50 | 104.00 | 100.00 | 103.50 | 103.50 | 0.98% | 1,435,093 |
| Dec 30, 2025 | 107.00 | 112.50 | 101.50 | 102.50 | 102.50 | -4.65% | 2,312,351 |
| Dec 29, 2025 | 102.50 | 112.50 | 102.50 | 107.50 | 107.50 | 4.88% | 1,574,495 |
| Dec 26, 2025 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | - | 237,716 |
| Dec 24, 2025 | 106.00 | 106.00 | 102.50 | 102.50 | 102.50 | -2.84% | 410,439 |
| Dec 23, 2025 | 103.50 | 106.50 | 102.50 | 105.50 | 105.50 | 2.43% | 939,305 |
| Dec 22, 2025 | 101.00 | 103.50 | 100.50 | 103.00 | 103.00 | 3.00% | 647,956 |
| Dec 19, 2025 | 99.00 | 101.50 | 98.30 | 100.00 | 100.00 | 2.04% | 481,592 |
| Dec 18, 2025 | 96.80 | 98.00 | 96.10 | 98.00 | 98.00 | 1.24% | 342,816 |
| Dec 17, 2025 | 97.50 | 97.80 | 96.80 | 96.80 | 96.80 | - | 166,411 |
| Dec 16, 2025 | 98.10 | 98.10 | 96.50 | 96.80 | 96.80 | -1.63% | 460,871 |
| Dec 15, 2025 | 96.00 | 99.10 | 96.00 | 98.40 | 98.40 | 1.44% | 272,779 |
| Dec 12, 2025 | 98.90 | 99.60 | 96.00 | 97.00 | 97.00 | -0.92% | 613,459 |
| Dec 11, 2025 | 99.60 | 100.50 | 97.90 | 97.90 | 97.90 | -1.01% | 235,048 |
| Dec 10, 2025 | 100.50 | 100.50 | 98.70 | 98.90 | 98.90 | -1.10% | 218,931 |
| Dec 9, 2025 | 99.60 | 100.50 | 99.60 | 100.00 | 100.00 | 0.40% | 191,359 |
| Dec 8, 2025 | 99.70 | 99.70 | 98.30 | 99.60 | 99.60 | 0.50% | 223,045 |
| Dec 5, 2025 | 100.50 | 101.00 | 98.80 | 99.10 | 99.10 | -0.10% | 356,655 |
| Dec 4, 2025 | 99.50 | 100.50 | 98.90 | 99.20 | 99.20 | -1.29% | 673,665 |
| Dec 3, 2025 | 102.00 | 104.50 | 100.50 | 100.50 | 98.52 | 1.52% | 1,007,621 |
| Dec 2, 2025 | 98.90 | 99.70 | 98.10 | 99.00 | 97.05 | 0.92% | 653,398 |
| Dec 1, 2025 | 102.00 | 102.00 | 97.00 | 98.10 | 96.17 | -3.35% | 1,172,103 |
| Nov 28, 2025 | 107.50 | 107.50 | 101.00 | 101.50 | 99.50 | -6.02% | 1,371,211 |
| Nov 27, 2025 | 111.00 | 111.50 | 107.00 | 108.00 | 105.88 | -2.26% | 393,128 |
| Nov 26, 2025 | 106.00 | 112.50 | 106.00 | 110.50 | 108.33 | 5.24% | 914,281 |
| Nov 25, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 102.94 | 1.94% | 154,768 |
| Nov 24, 2025 | 99.90 | 103.00 | 99.90 | 103.00 | 100.98 | 4.04% | 185,537 |
| Nov 21, 2025 | 101.00 | 102.50 | 99.00 | 99.00 | 97.05 | -3.88% | 430,430 |
| Nov 20, 2025 | 102.50 | 103.50 | 101.00 | 103.00 | 100.98 | 1.98% | 202,376 |
| Nov 19, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 99.01 | 0.50% | 203,608 |
| Nov 18, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 98.52 | -2.90% | 506,238 |
| Nov 17, 2025 | 107.00 | 107.00 | 102.00 | 103.50 | 101.47 | -3.27% | 515,622 |
| Nov 14, 2025 | 108.00 | 109.50 | 105.50 | 107.00 | 104.90 | -1.83% | 161,669 |
| Nov 13, 2025 | 110.00 | 111.00 | 108.50 | 109.00 | 106.86 | -0.91% | 195,902 |
| Nov 12, 2025 | 107.00 | 111.50 | 107.00 | 110.00 | 107.84 | 3.77% | 508,508 |
| Nov 11, 2025 | 106.50 | 108.00 | 105.50 | 106.00 | 103.92 | -0.47% | 304,659 |
| Nov 10, 2025 | 106.00 | 108.00 | 104.00 | 106.50 | 104.41 | 0.95% | 232,177 |
| Nov 7, 2025 | 107.50 | 107.50 | 104.50 | 105.50 | 103.43 | -1.86% | 467,073 |
| Nov 6, 2025 | 110.50 | 111.00 | 107.00 | 107.50 | 105.39 | -2.27% | 413,715 |
| Nov 5, 2025 | 109.00 | 112.00 | 108.00 | 110.00 | 107.84 | -0.45% | 251,273 |
| Nov 4, 2025 | 111.00 | 112.50 | 110.00 | 110.50 | 108.33 | 0.91% | 460,487 |
| Nov 3, 2025 | 110.50 | 112.00 | 109.50 | 109.50 | 107.35 | 1.86% | 647,681 |
| Oct 31, 2025 | 113.50 | 113.50 | 106.50 | 107.50 | 105.39 | -8.51% | 2,119,761 |
| Oct 30, 2025 | 115.00 | 117.50 | 114.00 | 117.50 | 115.19 | 3.07% | 571,401 |
| Oct 29, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 111.76 | 0.88% | 349,005 |
| Oct 28, 2025 | 115.00 | 115.50 | 113.00 | 113.00 | 110.78 | -2.16% | 495,657 |
| Oct 27, 2025 | 120.50 | 120.50 | 115.00 | 115.50 | 113.23 | -2.94% | 836,295 |
| Oct 23, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 116.66 | 0.85% | 300,607 |
| Oct 22, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 115.68 | -1.26% | 449,220 |
| Oct 21, 2025 | 120.50 | 121.50 | 119.00 | 119.50 | 117.15 | -0.83% | 446,969 |
| Oct 20, 2025 | 121.50 | 121.50 | 119.50 | 120.50 | 118.13 | - | 416,996 |
| Oct 17, 2025 | 122.00 | 122.00 | 120.00 | 120.50 | 118.13 | -1.63% | 453,657 |
| Oct 16, 2025 | 123.00 | 124.00 | 121.50 | 122.50 | 120.09 | - | 856,180 |
| Oct 15, 2025 | 126.00 | 127.00 | 122.00 | 122.50 | 120.09 | -2.78% | 846,269 |
| Oct 14, 2025 | 134.00 | 135.00 | 125.00 | 126.00 | 123.52 | -4.91% | 1,273,608 |
| Oct 13, 2025 | 130.00 | 134.50 | 128.00 | 132.50 | 129.90 | -2.21% | 705,416 |
| Oct 9, 2025 | 135.00 | 136.50 | 132.50 | 135.50 | 132.84 | 1.12% | 822,744 |
| Oct 8, 2025 | 139.00 | 139.50 | 134.00 | 134.00 | 131.37 | -3.94% | 924,294 |
| Oct 7, 2025 | 138.00 | 141.00 | 137.00 | 139.50 | 136.76 | -0.36% | 1,319,313 |
| Oct 3, 2025 | 137.00 | 143.00 | 137.00 | 140.00 | 132.98 | 4.09% | 2,590,990 |
| Oct 2, 2025 | 136.50 | 137.50 | 133.50 | 134.50 | 127.75 | -0.74% | 611,214 |