Nan Juen International Co., Ltd. (TPEX:6584)
Taiwan
· Delayed Price · Currency is TWD 712.00
+6.00 (0.85%)
Apr 29, 2026, 12:59 PM CST
Nan Juen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 690.00 | 721.00 | 666.00 | 706.00 | 706.00 | 2.32% | 1,549,243 |
| Apr 27, 2026 | 734.00 | 738.00 | 672.00 | 690.00 | 690.00 | -6.38% | 1,297,681 |
| Apr 24, 2026 | 759.00 | 785.00 | 721.00 | 737.00 | 737.00 | -0.14% | 1,039,645 |
| Apr 23, 2026 | 812.00 | 829.00 | 725.00 | 738.00 | 738.00 | -8.32% | 1,924,576 |
| Apr 22, 2026 | 808.00 | 855.00 | 795.00 | 805.00 | 805.00 | 2.29% | 1,631,750 |
| Apr 21, 2026 | 758.00 | 806.00 | 755.00 | 787.00 | 787.00 | 7.37% | 2,532,955 |
| Apr 20, 2026 | 710.00 | 733.00 | 694.00 | 733.00 | 733.00 | 9.90% | 1,749,891 |
| Apr 17, 2026 | 688.00 | 710.00 | 660.00 | 667.00 | 667.00 | -1.33% | 1,136,737 |
| Apr 16, 2026 | 655.00 | 704.00 | 650.00 | 676.00 | 676.00 | 5.63% | 1,647,412 |
| Apr 15, 2026 | 680.00 | 685.00 | 630.00 | 640.00 | 640.00 | -8.31% | 1,954,039 |
| Apr 14, 2026 | 680.00 | 698.00 | 637.00 | 698.00 | 698.00 | 7.38% | 246,181 |
| Apr 13, 2026 | 619.00 | 650.00 | 610.00 | 650.00 | 650.00 | 3.34% | 155,146 |
| Apr 10, 2026 | 615.00 | 631.00 | 597.00 | 629.00 | 629.00 | 6.79% | 244,034 |
| Apr 9, 2026 | 678.00 | 700.00 | 589.00 | 589.00 | 589.00 | -9.94% | 605,642 |
| Apr 8, 2026 | 633.00 | 654.00 | 633.00 | 654.00 | 654.00 | 9.73% | 192,110 |
| Apr 7, 2026 | 582.00 | 596.00 | 563.00 | 596.00 | 596.00 | 4.56% | 166,303 |
| Apr 2, 2026 | 605.00 | 605.00 | 568.00 | 570.00 | 570.00 | -6.56% | 165,756 |
| Apr 1, 2026 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 9.71% | 159,783 |
| Mar 31, 2026 | 602.00 | 602.00 | 542.00 | 556.00 | 556.00 | -7.64% | 271,968 |
| Mar 30, 2026 | 590.00 | 608.00 | 580.00 | 602.00 | 602.00 | -1.15% | 176,265 |
| Mar 27, 2026 | 540.00 | 613.00 | 538.00 | 609.00 | 609.00 | 9.14% | 393,887 |
| Mar 26, 2026 | 573.00 | 575.00 | 545.00 | 558.00 | 558.00 | -1.76% | 369,851 |
| Mar 25, 2026 | 530.00 | 577.00 | 530.00 | 568.00 | 568.00 | 5.19% | 520,956 |
| Mar 24, 2026 | 530.00 | 564.00 | 518.00 | 540.00 | 540.00 | 5.26% | 4,573,347 |
| Mar 23, 2026 | 452.00 | 524.00 | 452.00 | 513.00 | 513.00 | 2.19% | 3,200,993 |
| Mar 20, 2026 | 502.00 | 502.00 | 492.50 | 502.00 | 502.00 | 9.97% | 695,898 |
| Mar 19, 2026 | 415.00 | 456.50 | 409.00 | 456.50 | 456.50 | 10.00% | 1,870,157 |
| Mar 18, 2026 | 408.50 | 423.00 | 402.50 | 415.00 | 415.00 | 4.80% | 1,597,784 |
| Mar 17, 2026 | 399.50 | 412.50 | 391.50 | 396.00 | 396.00 | 1.28% | 1,459,191 |
| Mar 16, 2026 | 394.00 | 413.00 | 388.50 | 391.00 | 391.00 | 0.64% | 1,288,732 |
| Mar 13, 2026 | 382.00 | 404.50 | 381.00 | 388.50 | 388.50 | 0.65% | 1,789,420 |
| Mar 12, 2026 | 378.00 | 396.00 | 376.50 | 386.00 | 386.00 | 0.26% | 1,530,295 |
| Mar 11, 2026 | 363.50 | 389.50 | 362.00 | 385.00 | 385.00 | 7.24% | 2,335,629 |
| Mar 10, 2026 | 351.00 | 369.50 | 340.50 | 359.00 | 359.00 | 5.90% | 1,785,059 |
| Mar 9, 2026 | 339.00 | 352.50 | 339.00 | 339.00 | 339.00 | -9.96% | 1,001,602 |
| 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% | 3,367,420 |
| 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 |