Nextronics Engineering Corp. (TPEX:8147)
Taiwan
· Delayed Price · Currency is TWD 170.00
+4.00 (2.41%)
Apr 29, 2026, 12:50 PM CST
Nextronics Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 173.50 | 158.50 | 166.00 | 166.00 | 2.79% | 1,414,988 |
| Apr 27, 2026 | 168.00 | 169.50 | 155.50 | 161.50 | 161.50 | -1.52% | 996,886 |
| Apr 24, 2026 | 162.00 | 176.00 | 161.50 | 164.00 | 164.00 | 2.50% | 2,371,025 |
| Apr 23, 2026 | 164.50 | 166.00 | 150.00 | 160.00 | 160.00 | -1.54% | 1,210,330 |
| Apr 22, 2026 | 161.00 | 164.00 | 159.50 | 162.50 | 162.50 | 0.93% | 806,657 |
| Apr 21, 2026 | 161.00 | 161.50 | 154.50 | 161.00 | 161.00 | 1.58% | 865,172 |
| Apr 20, 2026 | 167.00 | 169.00 | 155.50 | 158.50 | 158.50 | -2.16% | 1,750,797 |
| Apr 17, 2026 | 150.00 | 162.00 | 147.50 | 162.00 | 162.00 | 9.83% | 1,527,000 |
| Apr 16, 2026 | 146.00 | 148.00 | 143.50 | 147.50 | 147.50 | 2.43% | 356,613 |
| Apr 15, 2026 | 148.00 | 149.00 | 142.50 | 144.00 | 144.00 | -2.04% | 579,426 |
| Apr 14, 2026 | 153.50 | 153.50 | 143.50 | 147.00 | 147.00 | -2.97% | 1,003,639 |
| Apr 13, 2026 | 153.50 | 161.00 | 148.00 | 151.50 | 151.50 | -2.57% | 1,476,225 |
| Apr 10, 2026 | 143.50 | 155.50 | 142.00 | 155.50 | 155.50 | 9.89% | 2,334,691 |
| Apr 9, 2026 | 142.50 | 144.50 | 140.50 | 141.50 | 141.50 | 0.71% | 337,305 |
| Apr 8, 2026 | 141.50 | 143.00 | 139.50 | 140.50 | 140.50 | 0.72% | 286,342 |
| Apr 7, 2026 | 140.50 | 142.00 | 136.50 | 139.50 | 139.50 | 1.82% | 288,371 |
| Apr 2, 2026 | 134.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3.01% | 327,205 |
| Apr 1, 2026 | 133.50 | 134.00 | 131.50 | 133.00 | 133.00 | 2.31% | 174,132 |
| Mar 31, 2026 | 138.50 | 138.50 | 127.00 | 130.00 | 130.00 | -6.14% | 593,883 |
| Mar 30, 2026 | 142.50 | 143.50 | 138.00 | 138.50 | 138.50 | -3.82% | 250,167 |
| Mar 27, 2026 | 139.00 | 146.00 | 137.50 | 144.00 | 144.00 | 2.13% | 310,608 |
| Mar 26, 2026 | 143.00 | 145.00 | 140.50 | 141.00 | 141.00 | -1.05% | 240,663 |
| Mar 25, 2026 | 138.50 | 143.00 | 138.50 | 142.50 | 142.50 | 4.78% | 383,106 |
| Mar 24, 2026 | 146.50 | 149.50 | 136.00 | 136.00 | 136.00 | -4.56% | 714,630 |
| Mar 23, 2026 | 141.50 | 147.50 | 140.00 | 142.50 | 142.50 | -1.38% | 417,422 |
| Mar 20, 2026 | 147.50 | 149.50 | 143.50 | 144.50 | 144.50 | -1.70% | 487,096 |
| Mar 19, 2026 | 144.50 | 150.00 | 141.00 | 147.00 | 147.00 | 1.03% | 673,136 |
| Mar 18, 2026 | 145.00 | 146.00 | 139.00 | 145.50 | 145.50 | 2.11% | 971,779 |
| Mar 17, 2026 | 138.50 | 147.50 | 136.00 | 142.50 | 142.50 | 5.56% | 1,222,916 |
| Mar 16, 2026 | 139.00 | 139.00 | 132.00 | 135.00 | 135.00 | 4.25% | 740,801 |
| Mar 13, 2026 | 123.50 | 131.00 | 123.50 | 129.50 | 129.50 | 2.37% | 353,454 |
| Mar 12, 2026 | 124.50 | 128.00 | 122.00 | 126.50 | 126.50 | 0.40% | 385,084 |
| Mar 11, 2026 | 123.50 | 127.00 | 123.50 | 126.00 | 126.00 | 2.44% | 199,938 |
| Mar 10, 2026 | 124.00 | 124.50 | 121.00 | 123.00 | 123.00 | 2.50% | 246,681 |
| Mar 9, 2026 | 121.00 | 121.50 | 116.50 | 120.00 | 120.00 | -5.14% | 321,384 |
| Mar 6, 2026 | 128.50 | 129.00 | 125.50 | 126.50 | 126.50 | -1.56% | 185,145 |
| Mar 5, 2026 | 127.50 | 130.50 | 127.00 | 128.50 | 128.50 | 3.21% | 332,820 |
| Mar 4, 2026 | 127.00 | 127.50 | 121.00 | 124.50 | 124.50 | -3.49% | 780,211 |
| Mar 3, 2026 | 134.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.01% | 677,930 |
| Mar 2, 2026 | 133.00 | 138.50 | 132.50 | 133.00 | 133.00 | -3.62% | 507,637 |
| Feb 26, 2026 | 136.50 | 140.00 | 134.50 | 138.00 | 138.00 | 0.73% | 716,667 |
| Feb 25, 2026 | 134.50 | 142.00 | 134.50 | 137.00 | 137.00 | 3.01% | 1,411,928 |
| Feb 24, 2026 | 130.00 | 136.00 | 128.50 | 133.00 | 133.00 | 1.53% | 1,039,078 |
| Feb 23, 2026 | 134.50 | 138.00 | 130.50 | 131.00 | 131.00 | 1.55% | 1,667,353 |
| Feb 11, 2026 | 128.00 | 130.50 | 126.50 | 129.00 | 129.00 | - | 858,881 |
| Feb 10, 2026 | 127.50 | 138.50 | 127.00 | 129.00 | 129.00 | -2.27% | 3,363,305 |
| Feb 9, 2026 | 127.00 | 132.00 | 126.50 | 132.00 | 132.00 | 10.00% | 3,324,457 |
| Feb 6, 2026 | 117.00 | 122.00 | 111.00 | 120.00 | 120.00 | 4.80% | 1,216,948 |
| Feb 5, 2026 | 116.50 | 121.00 | 114.50 | 114.50 | 114.50 | -2.55% | 715,008 |
| Feb 4, 2026 | 107.00 | 117.50 | 107.00 | 117.50 | 117.50 | 9.81% | 1,244,318 |
| Feb 3, 2026 | 102.00 | 110.50 | 102.00 | 107.00 | 107.00 | 5.42% | 654,426 |
| Feb 2, 2026 | 100.00 | 101.50 | 98.00 | 101.50 | 101.50 | 1.50% | 98,360 |
| Jan 30, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -2.44% | 111,212 |
| Jan 29, 2026 | 104.00 | 105.50 | 102.00 | 102.50 | 102.50 | -1.44% | 96,255 |
| Jan 28, 2026 | 105.00 | 106.00 | 103.50 | 104.00 | 104.00 | -0.48% | 96,944 |
| Jan 27, 2026 | 105.50 | 106.50 | 102.50 | 104.50 | 104.50 | -0.95% | 188,842 |
| Jan 26, 2026 | 100.50 | 106.00 | 100.50 | 105.50 | 105.50 | 4.98% | 139,107 |
| Jan 23, 2026 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | -2.43% | 144,215 |
| Jan 22, 2026 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 1.48% | 61,672 |
| Jan 21, 2026 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | - | 79,878 |
| Jan 20, 2026 | 100.50 | 103.00 | 100.50 | 101.50 | 101.50 | 0.50% | 78,159 |
| Jan 19, 2026 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | -0.49% | 144,240 |
| Jan 16, 2026 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | -2.87% | 197,202 |
| Jan 15, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | -1.42% | 82,473 |
| Jan 14, 2026 | 104.50 | 106.50 | 104.50 | 106.00 | 106.00 | 0.95% | 36,127 |
| Jan 13, 2026 | 108.50 | 108.50 | 104.00 | 105.00 | 105.00 | -1.87% | 72,490 |
| Jan 12, 2026 | 105.50 | 109.00 | 105.50 | 107.00 | 107.00 | 2.39% | 117,708 |
| Jan 9, 2026 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | - | 43,230 |
| Jan 8, 2026 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | -1.42% | 100,352 |
| Jan 7, 2026 | 108.50 | 108.50 | 105.00 | 106.00 | 106.00 | - | 96,002 |
| Jan 6, 2026 | 107.00 | 110.00 | 105.50 | 106.00 | 106.00 | 0.95% | 151,863 |
| Jan 5, 2026 | 107.00 | 107.00 | 103.50 | 105.00 | 105.00 | -1.41% | 83,359 |
| Jan 2, 2026 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 1.91% | 24,770 |
| Dec 31, 2025 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 0.48% | 55,592 |
| Dec 30, 2025 | 104.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 26,250 |
| Dec 29, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 34,997 |
| Dec 26, 2025 | 108.00 | 108.50 | 106.50 | 106.50 | 106.50 | -0.93% | 70,676 |
| Dec 24, 2025 | 110.50 | 111.00 | 107.50 | 107.50 | 107.50 | -2.27% | 72,351 |
| Dec 23, 2025 | 110.50 | 111.50 | 109.00 | 110.00 | 110.00 | -0.45% | 90,458 |
| Dec 22, 2025 | 109.50 | 112.00 | 109.00 | 110.50 | 110.50 | 3.76% | 266,616 |
| Dec 19, 2025 | 107.00 | 107.00 | 103.50 | 106.50 | 106.50 | 1.91% | 56,401 |
| Dec 18, 2025 | 105.50 | 106.00 | 103.50 | 104.50 | 104.50 | -0.95% | 75,319 |
| Dec 17, 2025 | 104.50 | 108.00 | 104.50 | 105.50 | 105.50 | 1.44% | 167,107 |
| Dec 16, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 1.46% | 185,621 |
| Dec 15, 2025 | 99.30 | 103.00 | 99.30 | 102.50 | 102.50 | 2.50% | 106,294 |
| Dec 12, 2025 | 100.50 | 102.00 | 99.90 | 100.00 | 100.00 | - | 61,353 |
| Dec 11, 2025 | 101.50 | 101.50 | 99.60 | 100.00 | 100.00 | -1.48% | 61,577 |
| Dec 10, 2025 | 102.00 | 102.00 | 99.40 | 101.50 | 101.50 | - | 36,772 |
| Dec 9, 2025 | 103.50 | 103.50 | 99.50 | 101.50 | 101.50 | 1.60% | 69,672 |
| Dec 8, 2025 | 100.50 | 100.50 | 99.30 | 99.90 | 99.90 | 0.10% | 35,267 |
| 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 |