NEXCOM International Co., Ltd. (TPEX:8234)
Taiwan
· Delayed Price · Currency is TWD 63.90
-1.20 (-1.84%)
Apr 29, 2026, 1:30 PM CST
NEXCOM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.80 | 65.80 | 60.30 | 64.60 | - | 5.73% | 6,000 |
| Apr 27, 2026 | 62.50 | 62.60 | 59.80 | 61.10 | 61.10 | -1.77% | 717,360 |
| Apr 24, 2026 | 65.30 | 65.70 | 62.00 | 62.20 | 62.20 | -3.27% | 822,621 |
| Apr 23, 2026 | 71.40 | 71.40 | 62.30 | 64.30 | 64.30 | -5.16% | 2,767,932 |
| Apr 22, 2026 | 61.70 | 67.80 | 61.70 | 67.80 | 67.80 | 9.89% | 2,864,450 |
| Apr 21, 2026 | 61.30 | 62.00 | 60.90 | 61.70 | 61.70 | 1.15% | 442,193 |
| Apr 20, 2026 | 62.20 | 63.10 | 60.60 | 61.00 | 61.00 | - | 685,017 |
| Apr 17, 2026 | 61.40 | 62.10 | 61.00 | 61.00 | 61.00 | -0.65% | 388,719 |
| Apr 16, 2026 | 61.70 | 62.60 | 61.10 | 61.40 | 61.40 | 0.49% | 320,971 |
| Apr 15, 2026 | 62.50 | 63.10 | 60.80 | 61.10 | 61.10 | -0.81% | 507,075 |
| Apr 14, 2026 | 60.90 | 62.40 | 59.80 | 61.60 | 61.60 | 3.18% | 862,839 |
| Apr 13, 2026 | 59.20 | 59.90 | 58.50 | 59.70 | 59.70 | 0.84% | 419,838 |
| Apr 10, 2026 | 59.90 | 60.20 | 59.10 | 59.20 | 59.20 | -0.67% | 354,824 |
| Apr 9, 2026 | 61.10 | 61.50 | 59.20 | 59.60 | 59.60 | -1.97% | 351,949 |
| Apr 8, 2026 | 59.70 | 61.00 | 59.20 | 60.80 | 60.80 | 4.29% | 349,657 |
| Apr 7, 2026 | 60.00 | 60.10 | 58.20 | 58.30 | 58.30 | -2.18% | 470,456 |
| Apr 2, 2026 | 61.30 | 61.60 | 59.40 | 59.60 | 59.60 | -2.45% | 352,310 |
| Apr 1, 2026 | 62.00 | 62.30 | 61.00 | 61.10 | 61.10 | 1.83% | 237,889 |
| Mar 31, 2026 | 61.50 | 63.00 | 59.60 | 60.00 | 60.00 | -2.60% | 550,423 |
| Mar 30, 2026 | 62.50 | 62.50 | 61.30 | 61.60 | 61.60 | -2.53% | 318,073 |
| Mar 27, 2026 | 63.60 | 63.90 | 62.50 | 63.20 | 63.20 | -1.10% | 535,495 |
| Mar 26, 2026 | 65.60 | 65.80 | 63.60 | 63.90 | 63.90 | -2.59% | 638,892 |
| Mar 25, 2026 | 65.20 | 65.90 | 64.70 | 65.60 | 65.60 | 2.50% | 294,528 |
| Mar 24, 2026 | 67.00 | 67.40 | 64.00 | 64.00 | 64.00 | -1.08% | 517,321 |
| Mar 23, 2026 | 64.10 | 67.70 | 63.10 | 64.70 | 64.70 | -1.67% | 600,432 |
| Mar 20, 2026 | 67.70 | 68.90 | 65.80 | 65.80 | 65.80 | -2.81% | 591,448 |
| Mar 19, 2026 | 69.30 | 70.00 | 67.10 | 67.70 | 67.70 | -3.97% | 739,151 |
| Mar 18, 2026 | 71.00 | 71.60 | 69.40 | 70.50 | 70.50 | 2.47% | 1,348,224 |
| Mar 17, 2026 | 67.30 | 70.90 | 66.70 | 68.80 | 68.80 | 3.30% | 1,131,360 |
| Mar 16, 2026 | 64.50 | 67.20 | 64.50 | 66.60 | 66.60 | 4.39% | 820,650 |
| Mar 13, 2026 | 61.90 | 64.10 | 61.60 | 63.80 | 63.80 | 2.08% | 442,727 |
| Mar 12, 2026 | 64.20 | 64.80 | 62.50 | 62.50 | 62.50 | -1.88% | 367,123 |
| Mar 11, 2026 | 62.70 | 63.90 | 62.50 | 63.70 | 63.70 | 3.07% | 445,091 |
| Mar 10, 2026 | 61.60 | 62.90 | 61.30 | 61.80 | 61.80 | 2.32% | 356,670 |
| 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 |