Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan
· Delayed Price · Currency is TWD 376.50
-24.50 (-6.11%)
At close: Mar 6, 2026
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.00 | 408.00 | 376.50 | 376.50 | 376.50 | -6.11% | 577,317 |
| Mar 5, 2026 | 390.00 | 404.00 | 383.00 | 401.00 | 401.00 | 9.12% | 442,363 |
| Mar 4, 2026 | 400.00 | 400.00 | 365.50 | 367.50 | 367.50 | -9.48% | 718,219 |
| Mar 3, 2026 | 423.50 | 435.00 | 406.00 | 406.00 | 406.00 | -4.47% | 396,311 |
| Mar 2, 2026 | 405.00 | 426.00 | 405.00 | 425.00 | 425.00 | - | 361,986 |
| Feb 26, 2026 | 439.00 | 442.00 | 425.00 | 425.00 | 425.00 | -2.07% | 598,680 |
| Feb 25, 2026 | 440.00 | 456.00 | 430.00 | 434.00 | 434.00 | -0.12% | 513,700 |
| Feb 24, 2026 | 435.00 | 435.50 | 417.00 | 434.50 | 434.50 | -0.11% | 942,601 |
| Feb 23, 2026 | 445.00 | 445.00 | 415.00 | 435.00 | 435.00 | -2.25% | 932,314 |
| Feb 11, 2026 | 420.00 | 447.50 | 401.50 | 445.00 | 445.00 | 9.20% | 1,617,772 |
| Feb 10, 2026 | 380.00 | 412.00 | 379.50 | 407.50 | 407.50 | 8.09% | 5,950,732 |
| Feb 9, 2026 | 352.00 | 377.00 | 350.50 | 377.00 | 377.00 | 9.91% | 3,359,067 |
| Feb 6, 2026 | 342.00 | 364.00 | 340.50 | 343.00 | 343.00 | -1.86% | 4,837,627 |
| Feb 5, 2026 | 340.00 | 365.00 | 335.00 | 349.50 | 349.50 | 2.95% | 6,269,572 |
| Feb 4, 2026 | 330.00 | 339.50 | 312.50 | 339.50 | 339.50 | 9.87% | 4,367,682 |
| Feb 3, 2026 | 298.50 | 309.00 | 293.50 | 309.00 | 309.00 | 6.37% | 974,411 |
| Feb 2, 2026 | 290.00 | 298.50 | 282.50 | 290.50 | 290.50 | -1.19% | 585,746 |
| Jan 30, 2026 | 296.50 | 308.50 | 290.50 | 294.00 | 294.00 | -0.84% | 1,479,874 |
| Jan 29, 2026 | 290.00 | 302.00 | 290.00 | 296.50 | 296.50 | 4.22% | 1,182,840 |
| Jan 28, 2026 | 298.50 | 300.00 | 281.50 | 284.50 | 284.50 | -3.23% | 1,249,220 |
| Jan 27, 2026 | 295.50 | 297.00 | 290.00 | 294.00 | 294.00 | -0.34% | 665,882 |
| Jan 26, 2026 | 303.00 | 308.50 | 291.00 | 295.00 | 295.00 | -1.99% | 1,108,383 |
| Jan 23, 2026 | 308.50 | 314.00 | 300.50 | 301.00 | 301.00 | -1.79% | 617,056 |
| Jan 22, 2026 | 309.00 | 312.50 | 302.50 | 306.50 | 306.50 | 1.49% | 409,907 |
| Jan 21, 2026 | 309.00 | 317.00 | 302.00 | 302.00 | 302.00 | -2.27% | 513,164 |
| Jan 20, 2026 | 302.00 | 315.50 | 300.50 | 309.00 | 309.00 | 0.98% | 503,935 |
| Jan 19, 2026 | 310.50 | 318.50 | 306.00 | 306.00 | 306.00 | - | 708,598 |
| Jan 16, 2026 | 314.50 | 316.00 | 305.00 | 306.00 | 306.00 | -1.92% | 618,130 |
| Jan 15, 2026 | 314.00 | 316.00 | 309.50 | 312.00 | 312.00 | -0.16% | 375,078 |
| Jan 14, 2026 | 313.00 | 318.50 | 312.50 | 312.50 | 312.50 | 0.16% | 470,621 |
| Jan 13, 2026 | 325.50 | 326.00 | 310.00 | 312.00 | 312.00 | -2.50% | 823,654 |
| Jan 12, 2026 | 320.00 | 324.00 | 317.00 | 320.00 | 320.00 | 0.63% | 624,193 |
| Jan 9, 2026 | 323.00 | 332.00 | 317.00 | 318.00 | 318.00 | -1.55% | 1,102,159 |
| Jan 8, 2026 | 339.00 | 339.00 | 323.00 | 323.00 | 323.00 | -4.58% | 807,571 |
| Jan 7, 2026 | 346.50 | 355.00 | 338.00 | 338.50 | 338.50 | -0.59% | 1,675,304 |
| Jan 6, 2026 | 330.00 | 345.50 | 322.50 | 340.50 | 340.50 | 5.75% | 1,620,039 |
| Jan 5, 2026 | 327.00 | 328.00 | 318.00 | 322.00 | 322.00 | -1.38% | 951,110 |
| Jan 2, 2026 | 350.00 | 350.00 | 326.50 | 326.50 | 326.50 | -5.91% | 1,636,679 |
| Dec 31, 2025 | 351.50 | 351.50 | 344.00 | 347.00 | 347.00 | -0.43% | 871,741 |
| Dec 30, 2025 | 336.00 | 348.50 | 331.00 | 348.50 | 348.50 | 3.72% | 864,374 |
| Dec 29, 2025 | 343.00 | 343.50 | 331.50 | 336.00 | 336.00 | -1.75% | 866,822 |
| Dec 26, 2025 | 342.50 | 350.50 | 340.50 | 342.00 | 342.00 | 0.29% | 784,755 |
| Dec 24, 2025 | 342.50 | 348.00 | 339.50 | 341.00 | 341.00 | 0.44% | 942,095 |
| Dec 23, 2025 | 336.00 | 341.50 | 330.50 | 339.50 | 339.50 | 1.80% | 1,102,699 |
| Dec 22, 2025 | 332.00 | 343.00 | 330.00 | 333.50 | 333.50 | 3.41% | 1,476,331 |
| Dec 19, 2025 | 322.00 | 328.50 | 318.50 | 322.50 | 322.50 | 2.06% | 679,914 |
| Dec 18, 2025 | 317.50 | 324.00 | 315.50 | 316.00 | 316.00 | -0.32% | 679,940 |
| Dec 17, 2025 | 324.00 | 325.00 | 315.00 | 317.00 | 317.00 | -1.71% | 1,141,512 |
| Dec 16, 2025 | 333.50 | 338.00 | 313.50 | 322.50 | 322.50 | -2.86% | 1,816,615 |
| Dec 15, 2025 | 320.00 | 338.00 | 316.50 | 332.00 | 332.00 | 1.53% | 1,263,500 |
| Dec 12, 2025 | 340.00 | 356.00 | 325.00 | 327.00 | 327.00 | -3.40% | 2,447,011 |
| Dec 11, 2025 | 338.00 | 348.00 | 336.00 | 338.50 | 338.50 | -0.15% | 1,053,824 |
| Dec 10, 2025 | 348.00 | 348.00 | 336.50 | 339.00 | 339.00 | -2.16% | 1,164,131 |
| Dec 9, 2025 | 324.50 | 350.00 | 323.00 | 346.50 | 346.50 | 6.62% | 2,563,471 |
| Dec 8, 2025 | 355.50 | 355.50 | 323.00 | 325.00 | 325.00 | -8.06% | 3,109,726 |
| 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% | 603,549 |
| 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 |