Nextronics Engineering Corp. (TPEX:8147)
Taiwan
· Delayed Price · Currency is TWD 99.80
+0.10 (0.10%)
At close: Dec 5, 2025
Nextronics Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.50 | 99.70 | 99.80 | 99.80 | 0.10% | 41,864 |
| Dec 4, 2025 | 99.70 | 101.50 | 99.00 | 99.70 | 99.70 | 1.12% | 78,623 |
| Dec 3, 2025 | 98.30 | 98.70 | 97.00 | 98.60 | 98.60 | -0.10% | 38,419 |
| Dec 2, 2025 | 96.90 | 99.00 | 96.90 | 98.70 | 98.70 | 1.86% | 48,081 |
| Dec 1, 2025 | 99.10 | 99.10 | 96.50 | 96.90 | 96.90 | -2.61% | 55,166 |
| Nov 28, 2025 | 100.00 | 100.00 | 99.40 | 99.50 | 99.50 | -0.30% | 38,360 |
| Nov 27, 2025 | 99.20 | 99.80 | 99.10 | 99.80 | 99.80 | 1.01% | 48,315 |
| Nov 26, 2025 | 99.00 | 100.00 | 98.20 | 98.80 | 98.80 | 1.33% | 66,969 |
| Nov 25, 2025 | 96.50 | 98.10 | 96.50 | 97.50 | 97.50 | 1.46% | 25,642 |
| Nov 24, 2025 | 96.50 | 98.00 | 95.50 | 96.10 | 96.10 | 1.59% | 102,175 |
| Nov 21, 2025 | 95.00 | 96.00 | 93.70 | 94.60 | 94.60 | -2.77% | 68,141 |
| Nov 20, 2025 | 98.30 | 98.30 | 96.50 | 97.30 | 97.30 | 2.42% | 46,777 |
| Nov 19, 2025 | 94.20 | 97.40 | 94.20 | 95.00 | 95.00 | -0.42% | 74,999 |
| Nov 18, 2025 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | -3.34% | 156,713 |
| Nov 17, 2025 | 99.70 | 100.50 | 97.50 | 98.70 | 98.70 | -1.20% | 279,230 |
| Nov 14, 2025 | 99.50 | 101.50 | 99.30 | 99.90 | 99.90 | -0.60% | 125,763 |
| Nov 13, 2025 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 120,087 |
| Nov 12, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 0.49% | 72,592 |
| Nov 11, 2025 | 103.50 | 105.00 | 102.00 | 102.00 | 102.00 | -1.45% | 182,293 |
| Nov 10, 2025 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | -1.43% | 116,983 |
| Nov 7, 2025 | 101.50 | 106.00 | 101.00 | 105.00 | 105.00 | 3.45% | 287,248 |
| Nov 6, 2025 | 107.00 | 107.00 | 99.00 | 101.50 | 101.50 | -6.45% | 970,089 |
| Nov 5, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | -2.69% | 128,919 |
| Nov 4, 2025 | 112.50 | 115.00 | 111.50 | 111.50 | 111.50 | -0.89% | 99,361 |
| Nov 3, 2025 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | - | 104,780 |
| Oct 31, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -2.17% | 173,173 |
| Oct 30, 2025 | 118.00 | 121.00 | 113.00 | 115.00 | 115.00 | -0.43% | 357,674 |
| Oct 29, 2025 | 114.50 | 116.50 | 114.00 | 115.50 | 115.50 | 0.87% | 129,990 |
| Oct 28, 2025 | 117.50 | 117.50 | 113.00 | 114.50 | 114.50 | -2.55% | 324,885 |
| Oct 27, 2025 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | 1.29% | 150,170 |
| Oct 23, 2025 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.52% | 91,569 |
| Oct 22, 2025 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | - | 90,407 |
| Oct 21, 2025 | 117.00 | 121.50 | 116.00 | 119.00 | 119.00 | 2.59% | 232,886 |
| Oct 20, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 145,044 |
| Oct 17, 2025 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -3.70% | 214,580 |
| Oct 16, 2025 | 119.00 | 122.50 | 119.00 | 121.50 | 121.50 | 2.10% | 171,762 |
| Oct 15, 2025 | 121.50 | 121.50 | 117.50 | 119.00 | 119.00 | - | 177,806 |
| Oct 14, 2025 | 119.00 | 124.50 | 119.00 | 119.00 | 119.00 | 0.85% | 589,148 |
| Oct 13, 2025 | 114.50 | 118.00 | 113.00 | 118.00 | 118.00 | - | 212,470 |
| Oct 9, 2025 | 122.00 | 122.50 | 118.00 | 118.00 | 118.00 | -0.84% | 198,201 |
| Oct 8, 2025 | 121.50 | 122.50 | 118.50 | 119.00 | 119.00 | -2.06% | 206,360 |
| Oct 7, 2025 | 122.00 | 125.00 | 121.00 | 121.50 | 121.50 | 4.74% | 593,163 |
| Oct 3, 2025 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | -0.85% | 102,605 |
| Oct 2, 2025 | 119.00 | 119.50 | 115.00 | 117.00 | 117.00 | -1.27% | 266,635 |
| Oct 1, 2025 | 120.00 | 122.50 | 118.50 | 118.50 | 118.50 | -1.25% | 256,239 |
| Sep 30, 2025 | 117.00 | 120.00 | 115.50 | 120.00 | 120.00 | 3.45% | 221,978 |
| Sep 26, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 244,705 |
| Sep 25, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -2.90% | 377,918 |
| Sep 24, 2025 | 119.50 | 122.00 | 119.00 | 120.50 | 120.50 | 3.88% | 763,115 |
| Sep 23, 2025 | 118.00 | 121.50 | 116.00 | 116.00 | 116.00 | -1.69% | 262,327 |
| Sep 22, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 132,495 |
| Sep 19, 2025 | 118.50 | 120.00 | 115.50 | 116.00 | 116.00 | -2.11% | 315,595 |
| Sep 18, 2025 | 118.00 | 122.50 | 117.50 | 118.50 | 118.50 | 1.72% | 536,797 |
| Sep 17, 2025 | 112.50 | 122.50 | 112.50 | 116.50 | 116.50 | 3.56% | 1,079,278 |
| Sep 16, 2025 | 110.50 | 113.00 | 109.50 | 112.50 | 112.50 | 2.27% | 178,938 |
| Sep 15, 2025 | 112.00 | 113.50 | 109.00 | 110.00 | 110.00 | -1.79% | 325,672 |
| Sep 12, 2025 | 116.50 | 116.50 | 112.00 | 112.00 | 112.00 | -2.61% | 338,341 |
| Sep 11, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 293,399 |
| Sep 10, 2025 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 5.50% | 705,161 |
| Sep 9, 2025 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 136,252 |
| Sep 8, 2025 | 113.00 | 113.50 | 107.00 | 109.00 | 109.00 | -6.03% | 710,123 |
| Sep 5, 2025 | 112.50 | 119.00 | 112.00 | 116.00 | 116.00 | 3.11% | 356,339 |
| Sep 4, 2025 | 115.50 | 116.00 | 112.50 | 112.50 | 112.50 | -1.32% | 187,357 |
| Sep 3, 2025 | 108.50 | 117.00 | 108.50 | 114.00 | 114.00 | 6.05% | 496,907 |
| Sep 2, 2025 | 110.50 | 110.50 | 106.50 | 107.50 | 107.50 | -1.83% | 124,122 |
| Sep 1, 2025 | 112.50 | 113.00 | 109.00 | 109.50 | 109.50 | -2.67% | 165,704 |
| Aug 29, 2025 | 114.50 | 116.50 | 112.00 | 112.50 | 112.50 | -0.88% | 199,668 |
| Aug 28, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | - | 115,591 |
| Aug 27, 2025 | 115.50 | 116.00 | 113.00 | 113.50 | 113.50 | -1.30% | 121,713 |
| Aug 26, 2025 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1.32% | 177,300 |
| Aug 25, 2025 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 2.71% | 179,392 |
| Aug 22, 2025 | 108.50 | 112.50 | 107.00 | 110.50 | 110.50 | 2.79% | 165,888 |
| Aug 21, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 1.90% | 96,264 |
| Aug 20, 2025 | 110.50 | 110.50 | 105.50 | 105.50 | 105.50 | -5.38% | 206,032 |
| Aug 19, 2025 | 113.00 | 113.50 | 110.50 | 111.50 | 111.50 | -1.33% | 156,145 |
| Aug 18, 2025 | 115.00 | 115.50 | 112.50 | 113.00 | 113.00 | -1.74% | 165,206 |
| Aug 15, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 0.88% | 230,602 |
| Aug 14, 2025 | 113.50 | 115.00 | 111.50 | 114.00 | 114.00 | 1.33% | 307,520 |
| Aug 13, 2025 | 113.50 | 116.50 | 111.00 | 112.50 | 112.50 | 0.45% | 695,555 |
| Aug 12, 2025 | 111.00 | 113.00 | 109.50 | 112.00 | 112.00 | 1.82% | 392,626 |
| Aug 11, 2025 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | - | 292,967 |
| Aug 8, 2025 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 4.76% | 697,260 |
| Aug 7, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2.44% | 329,678 |
| Aug 6, 2025 | 103.00 | 104.00 | 102.50 | 102.50 | 102.50 | -1.44% | 53,453 |
| Aug 5, 2025 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 1.46% | 81,038 |
| Aug 4, 2025 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | -0.49% | 42,648 |
| Aug 1, 2025 | 98.50 | 103.00 | 98.50 | 103.00 | 103.00 | 2.49% | 105,313 |
| Jul 31, 2025 | 102.00 | 103.50 | 100.50 | 100.50 | 100.50 | -1.47% | 131,398 |
| Jul 30, 2025 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | -1.45% | 172,794 |
| Jul 29, 2025 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | -2.36% | 164,317 |
| Jul 28, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 155,025 |
| Jul 25, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 84,172 |
| Jul 24, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.95% | 109,832 |
| Jul 23, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 74,271 |
| Jul 22, 2025 | 106.50 | 108.00 | 103.00 | 104.00 | 104.00 | -2.35% | 176,172 |
| Jul 21, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.93% | 91,094 |
| Jul 18, 2025 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 1.90% | 284,382 |
| Jul 17, 2025 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.48% | 91,969 |
| Jul 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 74,622 |
| Jul 15, 2025 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.96% | 46,178 |