Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan
· Delayed Price · Currency is TWD 353.50
-5.00 (-1.39%)
At close: Dec 5, 2025
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 348.50 | 360.00 | 338.00 | 353.50 | 353.50 | -1.39% | 3,374,571 |
| Dec 4, 2025 | 370.50 | 374.00 | 358.50 | 358.50 | 358.50 | -9.92% | 3,211,310 |
| Dec 3, 2025 | 385.00 | 400.00 | 385.00 | 398.00 | 398.00 | 5.29% | 1,195,450 |
| Dec 2, 2025 | 368.00 | 378.00 | 367.50 | 378.00 | 378.00 | 2.86% | 762,209 |
| Dec 1, 2025 | 370.00 | 370.00 | 362.50 | 367.50 | 367.50 | 2.37% | 564,701 |
| Nov 28, 2025 | 352.00 | 365.00 | 352.00 | 359.00 | 359.00 | - | 394,601 |
| Nov 27, 2025 | 353.00 | 359.00 | 345.00 | 359.00 | 359.00 | 2.43% | 328,998 |
| Nov 26, 2025 | 365.00 | 366.00 | 350.00 | 350.50 | 350.50 | -2.50% | 487,812 |
| Nov 25, 2025 | 359.50 | 364.00 | 355.00 | 359.50 | 359.50 | 3.45% | 613,780 |
| Nov 24, 2025 | 336.00 | 350.00 | 336.00 | 347.50 | 347.50 | 3.73% | 489,388 |
| Nov 21, 2025 | 338.00 | 349.00 | 328.00 | 335.00 | 335.00 | -7.84% | 1,075,369 |
| Nov 20, 2025 | 357.00 | 365.00 | 343.00 | 363.50 | 363.50 | 2.83% | 978,244 |
| Nov 19, 2025 | 371.00 | 381.00 | 346.00 | 353.50 | 353.50 | -3.81% | 7,448,398 |
| Nov 18, 2025 | 350.00 | 381.50 | 345.00 | 367.50 | 367.50 | 5.76% | 7,531,376 |
| Nov 17, 2025 | 328.00 | 347.50 | 322.50 | 347.50 | 347.50 | 9.97% | 5,031,152 |
| Nov 14, 2025 | 296.00 | 317.00 | 293.50 | 316.00 | 316.00 | 5.16% | 2,889,942 |
| Nov 13, 2025 | 312.00 | 317.00 | 300.00 | 300.50 | 300.50 | -2.12% | 2,181,359 |
| Nov 12, 2025 | 315.00 | 328.00 | 302.00 | 307.00 | 307.00 | -1.13% | 5,255,055 |
| Nov 11, 2025 | 310.00 | 328.50 | 296.50 | 310.50 | 310.50 | 0.81% | 3,737,806 |
| Nov 10, 2025 | 293.50 | 314.50 | 277.50 | 308.00 | 308.00 | 6.94% | 3,852,598 |
| Nov 7, 2025 | 292.50 | 297.00 | 283.00 | 288.00 | 288.00 | -1.54% | 3,192,980 |
| Nov 6, 2025 | 279.00 | 292.50 | 277.00 | 292.50 | 292.50 | 9.96% | 3,284,801 |
| Nov 5, 2025 | 259.00 | 269.00 | 259.00 | 266.00 | 266.00 | -1.66% | 1,008,456 |
| Nov 4, 2025 | 276.00 | 280.00 | 270.50 | 270.50 | 270.50 | -1.99% | 1,027,368 |
| Nov 3, 2025 | 285.00 | 285.00 | 275.00 | 276.00 | 276.00 | -1.78% | 1,298,852 |
| Oct 31, 2025 | 286.00 | 291.50 | 275.00 | 281.00 | 281.00 | -0.53% | 2,652,577 |
| Oct 30, 2025 | 273.00 | 293.50 | 272.00 | 282.50 | 282.50 | 3.48% | 3,232,031 |
| Oct 29, 2025 | 274.50 | 280.00 | 268.00 | 273.00 | 273.00 | 0.37% | 1,364,340 |
| Oct 28, 2025 | 264.00 | 279.50 | 260.50 | 272.00 | 272.00 | 2.26% | 1,886,229 |
| Oct 27, 2025 | 274.00 | 274.00 | 261.50 | 266.00 | 266.00 | -0.56% | 1,651,213 |
| Oct 23, 2025 | 270.00 | 275.00 | 262.50 | 267.50 | 267.50 | -3.43% | 2,452,290 |
| Oct 22, 2025 | 277.50 | 300.00 | 277.00 | 277.00 | 277.00 | -0.54% | 6,266,205 |
| Oct 21, 2025 | 270.00 | 287.50 | 262.00 | 278.50 | 278.50 | 3.72% | 3,547,614 |
| Oct 20, 2025 | 255.00 | 273.50 | 250.50 | 268.50 | 268.50 | 7.83% | 2,473,553 |
| Oct 17, 2025 | 254.00 | 255.50 | 247.00 | 249.00 | 249.00 | -1.97% | 495,079 |
| Oct 16, 2025 | 256.50 | 263.00 | 252.50 | 254.00 | 254.00 | -0.97% | 1,085,236 |
| Oct 15, 2025 | 251.00 | 258.00 | 243.50 | 256.50 | 256.50 | 3.22% | 1,549,644 |
| Oct 14, 2025 | 242.50 | 260.00 | 242.00 | 248.50 | 248.50 | 5.07% | 2,368,381 |
| Oct 13, 2025 | 216.00 | 243.00 | 216.00 | 236.50 | 236.50 | 1.50% | 767,424 |
| Oct 9, 2025 | 235.50 | 239.50 | 232.50 | 233.00 | 233.00 | 0.22% | 397,595 |
| Oct 8, 2025 | 239.00 | 239.00 | 231.00 | 232.50 | 232.50 | -1.48% | 663,108 |
| Oct 7, 2025 | 250.00 | 252.50 | 234.00 | 236.00 | 236.00 | -5.22% | 1,566,830 |
| Oct 3, 2025 | 244.50 | 250.00 | 242.00 | 249.00 | 249.00 | 3.32% | 713,392 |
| Oct 2, 2025 | 244.50 | 246.00 | 238.50 | 241.00 | 241.00 | -0.62% | 875,796 |
| Oct 1, 2025 | 239.00 | 247.50 | 237.00 | 242.50 | 242.50 | 1.68% | 598,986 |
| Sep 30, 2025 | 239.50 | 246.50 | 238.50 | 238.50 | 238.50 | 0.42% | 906,122 |
| Sep 26, 2025 | 256.50 | 257.00 | 231.00 | 237.50 | 237.50 | -7.41% | 1,700,149 |
| Sep 25, 2025 | 262.50 | 267.00 | 253.00 | 256.50 | 256.50 | -3.39% | 1,044,047 |
| Sep 24, 2025 | 265.00 | 268.50 | 255.00 | 265.50 | 265.50 | 0.19% | 1,782,634 |
| Sep 23, 2025 | 255.00 | 269.00 | 255.00 | 265.00 | 265.00 | 7.07% | 4,121,030 |
| Sep 22, 2025 | 229.00 | 247.50 | 222.50 | 247.50 | 247.50 | 10.00% | 1,731,458 |
| Sep 19, 2025 | 227.00 | 227.50 | 222.00 | 225.00 | 225.00 | 0.67% | 354,611 |
| Sep 18, 2025 | 220.50 | 229.00 | 219.50 | 223.50 | 223.50 | 0.68% | 790,051 |
| Sep 17, 2025 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | -4.31% | 2,532,980 |
| Sep 16, 2025 | 247.50 | 249.50 | 232.00 | 232.00 | 232.00 | -9.90% | 2,319,489 |
| Sep 15, 2025 | 253.00 | 257.50 | 246.00 | 257.50 | 257.50 | 1.78% | 366,645 |
| Sep 12, 2025 | 255.00 | 257.00 | 252.00 | 253.00 | 253.00 | 0.80% | 123,796 |
| Sep 11, 2025 | 259.00 | 259.00 | 250.00 | 251.00 | 251.00 | -3.09% | 256,139 |
| Sep 10, 2025 | 252.50 | 259.00 | 250.00 | 259.00 | 259.00 | 3.60% | 344,702 |
| Sep 9, 2025 | 249.50 | 252.50 | 246.00 | 250.00 | 248.50 | 1.63% | 324,991 |
| Sep 8, 2025 | 252.00 | 252.00 | 245.00 | 246.00 | 244.52 | -2.77% | 251,123 |
| Sep 5, 2025 | 250.00 | 253.00 | 246.00 | 253.00 | 251.48 | 1.20% | 165,567 |
| Sep 4, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 248.50 | -1.38% | 219,835 |
| Sep 3, 2025 | 241.50 | 253.50 | 240.00 | 253.50 | 251.98 | 3.68% | 325,257 |
| Sep 2, 2025 | 263.00 | 263.00 | 242.00 | 244.50 | 243.03 | -5.78% | 574,773 |
| Sep 1, 2025 | 264.00 | 268.50 | 253.50 | 259.50 | 257.94 | -2.26% | 1,375,317 |
| Aug 29, 2025 | 272.50 | 276.00 | 261.50 | 265.50 | 263.91 | -0.19% | 2,081,920 |
| Aug 28, 2025 | 254.00 | 272.00 | 254.00 | 266.00 | 264.40 | 3.91% | 4,744,901 |
| Aug 27, 2025 | 238.00 | 256.00 | 230.00 | 256.00 | 254.46 | 9.87% | 4,966,081 |
| Aug 26, 2025 | 213.00 | 233.00 | 210.50 | 233.00 | 231.60 | 9.91% | 3,317,068 |
| Aug 25, 2025 | 208.50 | 216.00 | 207.00 | 212.00 | 210.73 | 4.43% | 1,017,497 |
| Aug 22, 2025 | 209.00 | 209.50 | 202.50 | 203.00 | 201.78 | -1.69% | 554,872 |
| Aug 21, 2025 | 206.50 | 211.00 | 206.00 | 206.50 | 205.26 | 0.24% | 651,281 |
| Aug 20, 2025 | 219.00 | 220.00 | 206.00 | 206.00 | 204.76 | -6.36% | 1,237,743 |
| Aug 19, 2025 | 228.50 | 229.00 | 216.00 | 220.00 | 218.68 | -3.51% | 1,766,284 |
| Aug 18, 2025 | 214.50 | 231.50 | 213.00 | 228.00 | 226.63 | 8.31% | 3,435,984 |
| Aug 15, 2025 | 210.00 | 213.50 | 208.00 | 210.50 | 209.24 | 0.72% | 864,325 |
| Aug 14, 2025 | 213.00 | 214.00 | 207.50 | 209.00 | 207.75 | -1.65% | 1,727,338 |
| Aug 13, 2025 | 212.00 | 226.00 | 207.50 | 212.50 | 211.22 | 1.92% | 3,081,679 |
| Aug 12, 2025 | 212.00 | 218.00 | 207.00 | 208.50 | 207.25 | -1.18% | 2,067,276 |
| Aug 11, 2025 | 212.00 | 215.50 | 208.50 | 211.00 | 209.73 | -0.47% | 790,803 |
| Aug 8, 2025 | 208.00 | 214.50 | 205.00 | 212.00 | 210.73 | 1.92% | 1,489,460 |
| Aug 7, 2025 | 202.50 | 212.50 | 197.00 | 208.00 | 206.75 | 3.74% | 2,432,119 |
| Aug 6, 2025 | 205.00 | 207.00 | 200.00 | 200.50 | 199.30 | -2.20% | 1,082,492 |
| Aug 5, 2025 | 207.00 | 214.00 | 203.50 | 205.00 | 203.77 | 2.76% | 2,748,059 |
| Aug 4, 2025 | 210.50 | 210.50 | 196.50 | 199.50 | 198.30 | -5.67% | 1,998,047 |
| Aug 1, 2025 | 205.50 | 216.50 | 204.50 | 211.50 | 210.23 | 0.24% | 1,402,138 |
| Jul 31, 2025 | 207.50 | 216.00 | 207.50 | 211.00 | 209.73 | 3.69% | 2,282,267 |
| Jul 30, 2025 | 207.50 | 208.00 | 203.00 | 203.50 | 202.28 | -1.93% | 761,245 |
| Jul 29, 2025 | 213.50 | 213.50 | 201.00 | 207.50 | 206.25 | -2.81% | 2,934,196 |
| Jul 28, 2025 | 200.00 | 213.50 | 199.00 | 213.50 | 212.22 | 6.75% | 3,048,440 |
| Jul 25, 2025 | 196.00 | 205.50 | 193.00 | 200.00 | 198.80 | 2.04% | 1,575,917 |
| Jul 24, 2025 | 194.00 | 196.50 | 189.00 | 196.00 | 194.82 | 1.55% | 1,537,737 |
| Jul 23, 2025 | 204.50 | 214.50 | 193.00 | 193.00 | 191.84 | -3.74% | 4,206,369 |
| Jul 22, 2025 | 197.50 | 217.00 | 197.00 | 200.50 | 199.30 | 1.52% | 9,074,645 |
| Jul 21, 2025 | 186.50 | 201.00 | 186.00 | 197.50 | 196.31 | 5.90% | 2,231,059 |
| Jul 18, 2025 | 187.00 | 193.00 | 181.50 | 186.50 | 185.38 | 1.63% | 1,370,497 |
| Jul 17, 2025 | 181.00 | 188.00 | 179.50 | 183.50 | 182.40 | 2.80% | 993,958 |
| Jul 16, 2025 | 185.00 | 194.50 | 178.50 | 178.50 | 177.43 | -2.99% | 2,170,724 |
| Jul 15, 2025 | 178.00 | 184.50 | 176.00 | 184.00 | 182.90 | 3.95% | 371,069 |