National Aerospace Fasteners Corporation (TPE:3004)
Taiwan
· Delayed Price · Currency is TWD 116.50
-1.50 (-1.27%)
Apr 29, 2026, 1:30 PM CST
TPE:3004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.50 | 119.50 | 115.00 | 116.50 | 116.50 | -1.27% | 445,327 |
| Apr 28, 2026 | 117.00 | 118.00 | 114.50 | 118.00 | 118.00 | 1.29% | 455,045 |
| Apr 27, 2026 | 113.50 | 117.50 | 112.00 | 116.50 | 116.50 | 1.75% | 333,079 |
| Apr 24, 2026 | 115.00 | 115.00 | 111.00 | 114.50 | 114.50 | -0.43% | 223,507 |
| Apr 23, 2026 | 117.50 | 117.50 | 110.50 | 115.00 | 115.00 | -0.86% | 515,693 |
| Apr 22, 2026 | 117.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.43% | 308,884 |
| Apr 21, 2026 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | -0.85% | 281,960 |
| Apr 20, 2026 | 113.50 | 118.50 | 112.50 | 117.50 | 117.50 | 3.98% | 467,261 |
| Apr 17, 2026 | 115.50 | 116.50 | 112.50 | 113.00 | 113.00 | -2.16% | 549,776 |
| Apr 16, 2026 | 116.00 | 118.00 | 114.50 | 115.50 | 115.50 | - | 384,253 |
| Apr 15, 2026 | 118.00 | 120.00 | 115.00 | 115.50 | 115.50 | -0.86% | 398,658 |
| Apr 14, 2026 | 118.00 | 120.00 | 115.50 | 116.50 | 116.50 | -2.10% | 472,890 |
| Apr 13, 2026 | 116.00 | 121.00 | 113.50 | 119.00 | 119.00 | 2.59% | 834,212 |
| Apr 10, 2026 | 113.00 | 119.50 | 113.00 | 116.00 | 116.00 | 3.57% | 797,716 |
| Apr 9, 2026 | 109.50 | 113.50 | 108.00 | 112.00 | 112.00 | - | 497,404 |
| Apr 8, 2026 | 110.00 | 116.50 | 110.00 | 112.00 | 109.46 | -0.88% | 687,201 |
| Apr 7, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 110.44 | 9.71% | 987,242 |
| Apr 2, 2026 | 106.50 | 109.00 | 102.00 | 103.00 | 100.67 | -4.63% | 410,272 |
| Apr 1, 2026 | 100.50 | 108.00 | 100.50 | 108.00 | 105.55 | 9.53% | 496,702 |
| Mar 31, 2026 | 100.00 | 102.00 | 98.50 | 98.60 | 96.37 | -2.38% | 192,597 |
| Mar 30, 2026 | 100.00 | 101.50 | 99.10 | 101.00 | 98.71 | 0.50% | 114,829 |
| Mar 27, 2026 | 100.00 | 101.00 | 99.80 | 100.50 | 98.22 | -0.99% | 152,770 |
| Mar 26, 2026 | 104.00 | 105.00 | 101.50 | 101.50 | 99.20 | -1.93% | 171,488 |
| Mar 25, 2026 | 104.00 | 105.50 | 102.50 | 103.50 | 101.16 | 0.98% | 168,882 |
| Mar 24, 2026 | 103.50 | 104.00 | 100.50 | 102.50 | 100.18 | 1.49% | 187,114 |
| Mar 23, 2026 | 101.50 | 103.00 | 99.50 | 101.00 | 98.71 | -2.42% | 233,021 |
| Mar 20, 2026 | 104.50 | 105.50 | 103.00 | 103.50 | 101.16 | -0.96% | 142,746 |
| Mar 19, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 102.13 | -1.88% | 331,531 |
| Mar 18, 2026 | 108.50 | 108.50 | 105.50 | 106.50 | 104.09 | -0.93% | 179,796 |
| Mar 17, 2026 | 108.00 | 109.00 | 107.00 | 107.50 | 105.07 | - | 160,216 |
| Mar 16, 2026 | 107.00 | 109.00 | 106.50 | 107.50 | 105.07 | 0.94% | 183,949 |
| Mar 13, 2026 | 107.00 | 107.50 | 105.00 | 106.50 | 104.09 | -1.39% | 216,427 |
| Mar 12, 2026 | 110.50 | 111.00 | 107.00 | 108.00 | 105.55 | -4.00% | 255,471 |
| Mar 11, 2026 | 110.00 | 113.50 | 110.00 | 112.50 | 109.95 | 3.21% | 356,711 |
| Mar 10, 2026 | 107.00 | 111.00 | 106.50 | 109.00 | 106.53 | 2.35% | 356,123 |
| Mar 9, 2026 | 103.00 | 107.50 | 101.00 | 106.50 | 104.09 | -2.29% | 418,548 |
| Mar 6, 2026 | 108.00 | 111.00 | 107.50 | 109.00 | 106.53 | - | 168,640 |
| Mar 5, 2026 | 106.50 | 109.50 | 106.50 | 109.00 | 106.53 | 3.81% | 233,032 |
| Mar 4, 2026 | 108.00 | 109.00 | 103.50 | 105.00 | 102.62 | -4.55% | 509,540 |
| Mar 3, 2026 | 111.00 | 113.50 | 109.50 | 110.00 | 107.51 | -0.90% | 334,868 |
| Mar 2, 2026 | 111.00 | 111.50 | 108.50 | 111.00 | 108.49 | -0.45% | 273,926 |
| Feb 26, 2026 | 115.00 | 115.00 | 108.00 | 111.50 | 108.98 | -4.29% | 902,814 |
| Feb 25, 2026 | 116.50 | 118.00 | 115.00 | 116.50 | 113.86 | -0.43% | 278,489 |
| Feb 24, 2026 | 115.50 | 117.50 | 114.00 | 117.00 | 114.35 | 0.86% | 466,504 |
| Feb 23, 2026 | 112.50 | 116.50 | 112.50 | 116.00 | 113.37 | 3.11% | 432,695 |
| Feb 11, 2026 | 114.00 | 115.00 | 110.50 | 112.50 | 109.95 | -1.32% | 367,251 |
| Feb 10, 2026 | 108.50 | 117.00 | 108.50 | 114.00 | 111.42 | 5.07% | 547,721 |
| Feb 9, 2026 | 107.50 | 110.00 | 106.50 | 108.50 | 106.04 | 1.88% | 298,310 |
| Feb 6, 2026 | 109.50 | 109.50 | 105.00 | 106.50 | 104.09 | -2.74% | 360,850 |
| Feb 5, 2026 | 113.50 | 113.50 | 109.50 | 109.50 | 107.02 | -3.95% | 286,922 |
| Feb 4, 2026 | 113.00 | 114.50 | 111.50 | 114.00 | 111.42 | 0.88% | 215,339 |
| Feb 3, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 110.44 | 3.20% | 423,622 |
| Feb 2, 2026 | 108.00 | 110.50 | 106.50 | 109.50 | 107.02 | 1.39% | 412,464 |
| Jan 30, 2026 | 112.50 | 112.50 | 107.50 | 108.00 | 105.55 | -4.00% | 624,752 |
| Jan 29, 2026 | 114.00 | 115.50 | 112.50 | 112.50 | 109.95 | -2.17% | 374,528 |
| Jan 28, 2026 | 112.50 | 115.00 | 111.50 | 115.00 | 112.40 | 2.22% | 600,513 |
| Jan 27, 2026 | 115.50 | 115.50 | 112.50 | 112.50 | 109.95 | -2.60% | 635,025 |
| Jan 26, 2026 | 118.00 | 118.50 | 115.00 | 115.50 | 112.88 | -1.28% | 449,209 |
| Jan 23, 2026 | 118.50 | 118.50 | 115.50 | 117.00 | 114.35 | -1.27% | 601,343 |
| Jan 22, 2026 | 118.50 | 119.00 | 115.50 | 118.50 | 115.82 | - | 1,014,580 |
| Jan 21, 2026 | 115.00 | 120.00 | 114.00 | 118.50 | 115.82 | 2.60% | 1,618,043 |
| Jan 20, 2026 | 115.00 | 118.50 | 115.00 | 115.50 | 112.88 | 0.43% | 788,883 |
| Jan 19, 2026 | 115.00 | 118.50 | 114.00 | 115.00 | 112.40 | - | 820,756 |
| Jan 16, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 112.40 | -1.29% | 516,190 |
| Jan 15, 2026 | 116.00 | 116.50 | 114.00 | 116.50 | 113.86 | 0.43% | 516,266 |
| Jan 14, 2026 | 117.00 | 117.50 | 116.00 | 116.00 | 113.37 | -1.69% | 697,966 |
| Jan 13, 2026 | 116.00 | 119.50 | 113.50 | 118.00 | 115.33 | 1.72% | 1,366,694 |
| Jan 12, 2026 | 112.00 | 116.00 | 111.00 | 116.00 | 113.37 | 4.50% | 712,128 |
| Jan 9, 2026 | 111.50 | 114.50 | 110.00 | 111.00 | 108.49 | 0.45% | 561,972 |
| Jan 8, 2026 | 112.00 | 114.50 | 110.50 | 110.50 | 108.00 | -1.78% | 672,272 |
| Jan 7, 2026 | 115.00 | 116.00 | 112.00 | 112.50 | 109.95 | -2.17% | 841,192 |
| Jan 6, 2026 | 110.50 | 116.50 | 107.00 | 115.00 | 112.40 | 2.68% | 1,951,288 |
| Jan 5, 2026 | 112.00 | 115.00 | 109.50 | 112.00 | 109.46 | 1.82% | 2,016,708 |
| Jan 2, 2026 | 103.50 | 113.00 | 102.50 | 110.00 | 107.51 | 6.28% | 2,058,830 |
| Dec 31, 2025 | 102.50 | 104.00 | 100.00 | 103.50 | 101.16 | 0.98% | 1,435,093 |
| Dec 30, 2025 | 107.00 | 112.50 | 101.50 | 102.50 | 100.18 | -4.65% | 2,312,351 |
| Dec 29, 2025 | 102.50 | 112.50 | 102.50 | 107.50 | 105.07 | 4.88% | 1,574,495 |
| Dec 26, 2025 | 103.50 | 103.50 | 101.00 | 102.50 | 100.18 | - | 237,716 |
| Dec 24, 2025 | 106.00 | 106.00 | 102.50 | 102.50 | 100.18 | -2.84% | 410,439 |
| Dec 23, 2025 | 103.50 | 106.50 | 102.50 | 105.50 | 103.11 | 2.43% | 939,305 |
| Dec 22, 2025 | 101.00 | 103.50 | 100.50 | 103.00 | 100.67 | 3.00% | 647,956 |
| Dec 19, 2025 | 99.00 | 101.50 | 98.30 | 100.00 | 97.74 | 2.04% | 481,592 |
| Dec 18, 2025 | 96.80 | 98.00 | 96.10 | 98.00 | 95.78 | 1.24% | 342,816 |
| Dec 17, 2025 | 97.50 | 97.80 | 96.80 | 96.80 | 94.61 | - | 166,411 |
| Dec 16, 2025 | 98.10 | 98.10 | 96.50 | 96.80 | 94.61 | -1.63% | 460,871 |
| Dec 15, 2025 | 96.00 | 99.10 | 96.00 | 98.40 | 96.17 | 1.44% | 272,779 |
| Dec 12, 2025 | 98.90 | 99.60 | 96.00 | 97.00 | 94.80 | -0.92% | 613,459 |
| Dec 11, 2025 | 99.60 | 100.50 | 97.90 | 97.90 | 95.68 | -1.01% | 235,048 |
| Dec 10, 2025 | 100.50 | 100.50 | 98.70 | 98.90 | 96.66 | -1.10% | 218,931 |
| Dec 9, 2025 | 99.60 | 100.50 | 99.60 | 100.00 | 97.74 | 0.40% | 191,359 |
| Dec 8, 2025 | 99.70 | 99.70 | 98.30 | 99.60 | 97.34 | 0.50% | 223,045 |
| Dec 5, 2025 | 100.50 | 101.00 | 98.80 | 99.10 | 96.86 | -0.10% | 356,655 |
| Dec 4, 2025 | 99.50 | 100.50 | 98.90 | 99.20 | 96.95 | -1.29% | 673,665 |
| Dec 3, 2025 | 102.00 | 104.50 | 100.50 | 100.50 | 96.29 | 1.52% | 1,007,621 |
| Dec 2, 2025 | 98.90 | 99.70 | 98.10 | 99.00 | 94.86 | 0.92% | 653,398 |
| Dec 1, 2025 | 102.00 | 102.00 | 97.00 | 98.10 | 93.99 | -3.35% | 1,172,103 |
| Nov 28, 2025 | 107.50 | 107.50 | 101.00 | 101.50 | 97.25 | -6.02% | 1,371,211 |
| Nov 27, 2025 | 111.00 | 111.50 | 107.00 | 108.00 | 103.48 | -2.26% | 393,128 |
| Nov 26, 2025 | 106.00 | 112.50 | 106.00 | 110.50 | 105.87 | 5.24% | 914,281 |
| Nov 25, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 100.60 | 1.94% | 154,768 |