NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan
· Delayed Price · Currency is TWD 60.40
-4.50 (-6.93%)
Mar 9, 2026, 1:30 PM CST
NEXCOM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.60 | 61.60 | 59.00 | 60.40 | 60.40 | -6.93% | 669,587 |
| Mar 6, 2026 | 65.40 | 65.50 | 64.10 | 64.90 | 64.90 | 0.31% | 380,308 |
| Mar 5, 2026 | 64.50 | 65.90 | 63.50 | 64.70 | 64.70 | 1.89% | 605,003 |
| Mar 4, 2026 | 65.70 | 66.00 | 63.30 | 63.50 | 63.50 | -6.34% | 931,649 |
| Mar 3, 2026 | 70.90 | 71.20 | 67.50 | 67.80 | 67.80 | -4.37% | 690,555 |
| Mar 2, 2026 | 68.60 | 71.70 | 68.10 | 70.90 | 70.90 | 0.57% | 611,810 |
| Feb 26, 2026 | 69.90 | 71.00 | 69.60 | 70.50 | 70.50 | 2.17% | 654,017 |
| Feb 25, 2026 | 71.20 | 71.20 | 69.00 | 69.00 | 69.00 | -3.23% | 927,970 |
| Feb 24, 2026 | 71.70 | 71.70 | 70.70 | 71.30 | 71.30 | -0.56% | 661,051 |
| Feb 23, 2026 | 71.30 | 72.30 | 70.30 | 71.70 | 71.70 | 3.02% | 1,266,211 |
| Feb 11, 2026 | 67.50 | 70.60 | 67.50 | 69.60 | 69.60 | 2.20% | 788,672 |
| Feb 10, 2026 | 68.30 | 68.70 | 67.50 | 68.10 | 68.10 | -0.29% | 506,377 |
| Feb 9, 2026 | 67.80 | 69.00 | 67.80 | 68.30 | 68.30 | 2.09% | 436,850 |
| Feb 6, 2026 | 68.00 | 68.10 | 65.70 | 66.90 | 66.90 | -3.18% | 1,066,329 |
| Feb 5, 2026 | 71.40 | 71.40 | 68.90 | 69.10 | 69.10 | -3.22% | 788,180 |
| Feb 4, 2026 | 70.40 | 72.00 | 69.90 | 71.40 | 71.40 | 1.28% | 456,530 |
| Feb 3, 2026 | 71.00 | 72.10 | 69.70 | 70.50 | 70.50 | 0.57% | 753,360 |
| Feb 2, 2026 | 71.80 | 71.90 | 69.30 | 70.10 | 70.10 | -4.23% | 1,281,524 |
| Jan 30, 2026 | 77.00 | 77.00 | 72.60 | 73.20 | 73.20 | -4.44% | 1,427,165 |
| Jan 29, 2026 | 80.00 | 81.70 | 75.20 | 76.60 | 76.60 | -0.52% | 4,193,464 |
| Jan 28, 2026 | 75.10 | 77.60 | 73.80 | 77.00 | 77.00 | 2.80% | 1,581,525 |
| Jan 27, 2026 | 76.10 | 76.30 | 74.50 | 74.90 | 74.90 | -1.58% | 941,453 |
| Jan 26, 2026 | 76.80 | 78.20 | 76.00 | 76.10 | 76.10 | 1.06% | 2,453,465 |
| Jan 23, 2026 | 74.60 | 78.50 | 74.40 | 75.30 | 75.30 | 2.59% | 4,529,760 |
| Jan 22, 2026 | 74.50 | 75.50 | 73.40 | 73.40 | 73.40 | 0.14% | 1,073,618 |
| Jan 21, 2026 | 74.40 | 76.20 | 73.30 | 73.30 | 73.30 | -1.35% | 993,578 |
| Jan 20, 2026 | 75.40 | 75.50 | 74.10 | 74.30 | 74.30 | -0.13% | 556,293 |
| Jan 19, 2026 | 74.70 | 76.30 | 73.70 | 74.40 | 74.40 | 0.68% | 1,119,463 |
| Jan 16, 2026 | 74.60 | 75.90 | 73.90 | 73.90 | 73.90 | 0.14% | 1,543,898 |
| Jan 15, 2026 | 73.00 | 74.20 | 71.80 | 73.80 | 73.80 | 1.10% | 624,549 |
| Jan 14, 2026 | 70.00 | 73.50 | 70.00 | 73.00 | 73.00 | 3.84% | 1,098,457 |
| Jan 13, 2026 | 72.10 | 72.50 | 70.10 | 70.30 | 70.30 | -1.95% | 575,135 |
| Jan 12, 2026 | 71.50 | 72.10 | 70.80 | 71.70 | 71.70 | 1.56% | 420,411 |
| Jan 9, 2026 | 72.20 | 72.20 | 70.00 | 70.60 | 70.60 | -1.12% | 606,327 |
| Jan 8, 2026 | 72.70 | 72.70 | 71.10 | 71.40 | 71.40 | -2.06% | 899,760 |
| Jan 7, 2026 | 74.60 | 75.40 | 72.60 | 72.90 | 72.90 | -1.49% | 976,100 |
| Jan 6, 2026 | 72.80 | 76.70 | 72.80 | 74.00 | 74.00 | 3.06% | 2,133,307 |
| Jan 5, 2026 | 73.80 | 73.80 | 71.10 | 71.80 | 71.80 | -1.64% | 972,324 |
| Jan 2, 2026 | 71.50 | 73.70 | 71.50 | 73.00 | 73.00 | 2.53% | 813,093 |
| Dec 31, 2025 | 72.70 | 72.70 | 71.20 | 71.20 | 71.20 | -1.39% | 570,960 |
| Dec 30, 2025 | 73.50 | 73.50 | 71.80 | 72.20 | 72.20 | -1.90% | 744,285 |
| Dec 29, 2025 | 73.70 | 75.40 | 73.30 | 73.60 | 73.60 | 0.55% | 659,582 |
| Dec 26, 2025 | 74.20 | 74.90 | 73.10 | 73.20 | 73.20 | -0.95% | 534,820 |
| Dec 24, 2025 | 75.20 | 76.50 | 73.60 | 73.90 | 73.90 | -1.47% | 768,991 |
| Dec 23, 2025 | 76.30 | 77.70 | 75.00 | 75.00 | 75.00 | -1.32% | 1,066,975 |
| Dec 22, 2025 | 75.30 | 76.40 | 75.30 | 76.00 | 76.00 | 1.47% | 675,700 |
| Dec 19, 2025 | 76.40 | 76.50 | 74.80 | 74.90 | 74.90 | -1.06% | 624,356 |
| Dec 18, 2025 | 77.60 | 77.60 | 74.60 | 75.70 | 75.70 | -2.82% | 1,456,613 |
| Dec 17, 2025 | 74.30 | 79.40 | 74.30 | 77.90 | 77.90 | 5.13% | 3,399,860 |
| Dec 16, 2025 | 74.10 | 75.20 | 73.10 | 74.10 | 74.10 | -0.94% | 635,147 |
| Dec 15, 2025 | 71.30 | 75.40 | 70.50 | 74.80 | 74.80 | 2.61% | 1,292,759 |
| Dec 12, 2025 | 73.40 | 74.20 | 72.70 | 72.90 | 72.90 | -0.68% | 582,173 |
| Dec 11, 2025 | 74.00 | 75.50 | 72.70 | 73.40 | 73.40 | 0.14% | 1,147,520 |
| Dec 10, 2025 | 73.70 | 74.10 | 73.00 | 73.30 | 73.30 | - | 633,387 |
| Dec 9, 2025 | 75.20 | 75.40 | 73.00 | 73.30 | 73.30 | -4.18% | 1,796,099 |
| Dec 8, 2025 | 76.90 | 77.00 | 75.00 | 76.50 | 76.50 | -1.92% | 1,777,177 |
| Dec 5, 2025 | 75.00 | 80.80 | 75.00 | 78.00 | 78.00 | 4.28% | 8,557,453 |
| Dec 4, 2025 | 74.50 | 77.70 | 74.10 | 74.80 | 74.80 | 5.80% | 6,102,346 |
| Dec 3, 2025 | 71.50 | 72.30 | 70.70 | 70.70 | 70.70 | 0.14% | 285,794 |
| Dec 2, 2025 | 72.80 | 72.80 | 70.60 | 70.60 | 70.60 | -2.08% | 374,181 |
| Dec 1, 2025 | 73.20 | 73.50 | 71.70 | 72.10 | 72.10 | -0.96% | 361,251 |
| Nov 28, 2025 | 74.20 | 74.20 | 72.70 | 72.80 | 72.80 | -0.95% | 467,364 |
| Nov 27, 2025 | 75.00 | 75.00 | 72.30 | 73.50 | 73.50 | -0.68% | 965,316 |
| Nov 26, 2025 | 70.40 | 74.00 | 70.30 | 74.00 | 74.00 | 6.02% | 1,674,678 |
| Nov 25, 2025 | 70.00 | 70.40 | 69.40 | 69.80 | 69.80 | 1.60% | 375,287 |
| Nov 24, 2025 | 68.40 | 68.70 | 68.00 | 68.70 | 68.70 | 3.15% | 628,422 |
| Nov 21, 2025 | 67.90 | 69.10 | 66.50 | 66.60 | 66.60 | -4.45% | 689,292 |
| Nov 20, 2025 | 70.40 | 70.90 | 69.20 | 69.70 | 69.70 | 1.46% | 718,209 |
| Nov 19, 2025 | 68.90 | 69.90 | 67.80 | 68.70 | 68.70 | -0.29% | 1,000,339 |
| Nov 18, 2025 | 71.00 | 71.90 | 68.90 | 68.90 | 68.90 | -3.77% | 1,100,298 |
| Nov 17, 2025 | 72.50 | 72.70 | 71.20 | 71.60 | 71.60 | -1.10% | 786,864 |
| Nov 14, 2025 | 73.00 | 74.30 | 72.40 | 72.40 | 72.40 | -3.21% | 1,099,745 |
| Nov 13, 2025 | 76.70 | 76.70 | 74.00 | 74.80 | 74.80 | -1.84% | 1,034,734 |
| Nov 12, 2025 | 78.80 | 78.80 | 76.10 | 76.20 | 76.20 | -2.43% | 877,138 |
| Nov 11, 2025 | 76.70 | 79.70 | 76.60 | 78.10 | 78.10 | 2.76% | 1,772,109 |
| Nov 10, 2025 | 75.40 | 78.90 | 75.40 | 76.00 | 76.00 | 1.74% | 1,395,005 |
| Nov 7, 2025 | 76.20 | 76.20 | 74.60 | 74.70 | 74.70 | -2.99% | 1,108,149 |
| Nov 6, 2025 | 76.70 | 78.70 | 76.50 | 77.00 | 77.00 | 0.65% | 484,891 |
| Nov 5, 2025 | 75.40 | 77.40 | 74.80 | 76.50 | 76.50 | -1.16% | 950,262 |
| Nov 4, 2025 | 79.90 | 80.00 | 77.40 | 77.40 | 77.40 | -3.01% | 750,017 |
| Nov 3, 2025 | 80.00 | 80.40 | 79.10 | 79.80 | 79.80 | 0.63% | 639,515 |
| Oct 31, 2025 | 77.80 | 79.90 | 77.80 | 79.30 | 79.30 | 1.93% | 896,690 |
| Oct 30, 2025 | 79.10 | 80.00 | 77.10 | 77.80 | 77.80 | -1.52% | 1,134,812 |
| Oct 29, 2025 | 80.60 | 80.60 | 78.30 | 79.00 | 79.00 | -0.63% | 880,465 |
| Oct 28, 2025 | 81.10 | 81.10 | 79.00 | 79.50 | 79.50 | -1.49% | 1,171,307 |
| Oct 27, 2025 | 82.00 | 82.20 | 80.30 | 80.70 | 80.70 | -0.25% | 737,529 |
| Oct 23, 2025 | 81.50 | 81.90 | 80.60 | 80.90 | 80.90 | -1.82% | 666,347 |
| Oct 22, 2025 | 82.20 | 85.00 | 81.60 | 82.40 | 82.40 | 0.37% | 2,169,271 |
| Oct 21, 2025 | 80.00 | 84.00 | 79.40 | 82.10 | 82.10 | 4.59% | 3,837,708 |
| Oct 20, 2025 | 79.50 | 79.50 | 78.10 | 78.50 | 78.50 | -0.38% | 625,821 |
| Oct 17, 2025 | 80.40 | 80.40 | 78.60 | 78.80 | 78.80 | -2.11% | 761,493 |
| Oct 16, 2025 | 80.30 | 80.90 | 79.60 | 80.50 | 80.50 | 1.77% | 692,893 |
| Oct 15, 2025 | 78.80 | 79.50 | 78.10 | 79.10 | 79.10 | 1.41% | 760,621 |
| Oct 14, 2025 | 80.80 | 81.80 | 78.00 | 78.00 | 78.00 | -3.23% | 1,605,106 |
| Oct 13, 2025 | 78.00 | 80.70 | 77.20 | 80.60 | 80.60 | -1.95% | 1,151,718 |
| Oct 9, 2025 | 83.80 | 84.30 | 82.20 | 82.20 | 82.20 | -1.44% | 1,171,349 |
| Oct 8, 2025 | 84.00 | 84.00 | 81.90 | 83.40 | 83.40 | -1.30% | 1,297,027 |
| Oct 7, 2025 | 84.40 | 85.20 | 83.30 | 84.50 | 84.50 | 0.84% | 1,009,834 |
| Oct 3, 2025 | 84.30 | 84.50 | 83.00 | 83.80 | 83.80 | -0.48% | 1,258,213 |
| Oct 2, 2025 | 86.50 | 86.60 | 84.20 | 84.20 | 84.20 | -2.32% | 1,442,407 |