UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,352.10 +29.80 (+1.28%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,922.79 +744.02 (+1.51%)
NEXCOM International Co., Ltd. (8234.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 55.80 | 58.10 | 53.90 | 55.00 | 55.00 | 5,813,000 |
| 08 May 2024 | 56.90 | 62.50 | 55.80 | 55.80 | 55.80 | 25,757,000 |
| 07 May 2024 | 54.00 | 59.40 | 53.40 | 57.70 | 57.70 | 15,272,000 |
| 06 May 2024 | 55.60 | 56.00 | 53.20 | 54.00 | 54.00 | 2,359,000 |
| 03 May 2024 | 54.90 | 57.80 | 54.00 | 54.40 | 54.40 | 6,070,000 |
| 02 May 2024 | 53.10 | 54.60 | 52.10 | 53.90 | 53.90 | 4,423,000 |
| 30 Apr 2024 | 52.00 | 54.00 | 51.30 | 52.50 | 52.50 | 3,533,000 |
| 29 Apr 2024 | 54.90 | 55.00 | 52.00 | 52.40 | 52.40 | 4,694,000 |
| 26 Apr 2024 | 50.40 | 54.90 | 49.70 | 53.80 | 53.80 | 11,107,000 |
| 25 Apr 2024 | 49.90 | 52.00 | 49.05 | 49.95 | 49.95 | 4,818,000 |
| 24 Apr 2024 | 44.30 | 48.10 | 44.30 | 48.05 | 48.05 | 1,246,000 |
| 23 Apr 2024 | 44.05 | 44.70 | 43.75 | 43.80 | 43.80 | 290,000 |
| 22 Apr 2024 | 44.95 | 45.00 | 43.50 | 43.60 | 43.60 | 323,000 |
| 19 Apr 2024 | 46.60 | 47.80 | 43.10 | 44.35 | 44.35 | 1,253,000 |
| 18 Apr 2024 | 48.05 | 48.60 | 47.00 | 47.00 | 47.00 | 840,000 |
| 17 Apr 2024 | 48.70 | 49.45 | 48.50 | 48.60 | 48.60 | 351,000 |
| 16 Apr 2024 | 49.85 | 49.85 | 47.75 | 47.80 | 47.80 | 775,000 |
| 15 Apr 2024 | 51.40 | 51.80 | 50.40 | 50.40 | 50.40 | 597,000 |
| 12 Apr 2024 | 51.20 | 52.40 | 50.40 | 51.40 | 51.40 | 959,000 |
| 11 Apr 2024 | 50.60 | 51.30 | 50.30 | 50.70 | 50.70 | 551,000 |
| 10 Apr 2024 | 51.20 | 52.20 | 51.00 | 51.10 | 51.10 | 777,000 |
| 09 Apr 2024 | 52.60 | 53.00 | 51.00 | 51.20 | 51.20 | 1,937,000 |
| 08 Apr 2024 | 49.95 | 54.00 | 49.95 | 53.60 | 53.60 | 4,417,000 |
| 03 Apr 2024 | 49.50 | 49.80 | 48.90 | 49.20 | 49.20 | 374,000 |
| 02 Apr 2024 | 49.40 | 49.75 | 49.25 | 49.55 | 49.55 | 443,000 |
| 01 Apr 2024 | 49.45 | 50.60 | 49.10 | 49.40 | 49.40 | 668,000 |
| 29 Mar 2024 | 50.80 | 51.00 | 49.35 | 49.35 | 49.35 | 767,000 |
| 28 Mar 2024 | 51.40 | 52.40 | 50.60 | 50.60 | 50.60 | 1,106,000 |
| 27 Mar 2024 | 50.60 | 51.50 | 50.50 | 50.80 | 50.80 | 787,000 |
| 26 Mar 2024 | 52.70 | 52.70 | 49.90 | 50.60 | 50.60 | 1,883,000 |
| 25 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 Mar 2024 | 51.80 | 52.10 | 50.30 | 51.10 | 51.10 | 1,977,000 |
| 21 Mar 2024 | 54.80 | 55.40 | 51.30 | 51.80 | 51.80 | 5,530,000 |
| 20 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 19 Mar 2024 | 48.50 | 51.90 | 45.70 | 50.50 | 50.50 | 7,086,000 |
| 18 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 15 Mar 2024 | 43.80 | 44.30 | 42.45 | 42.95 | 42.95 | 345,000 |
| 14 Mar 2024 | 44.00 | 44.35 | 43.80 | 43.85 | 43.85 | 152,000 |
| 13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 Mar 2024 | 44.75 | 45.65 | 44.75 | 45.40 | 45.40 | 158,000 |
| 11 Mar 2024 | 44.20 | 45.00 | 44.20 | 44.30 | 44.30 | 346,000 |
| 08 Mar 2024 | 46.40 | 46.60 | 44.30 | 44.95 | 44.95 | 648,000 |
| 07 Mar 2024 | 48.15 | 48.20 | 46.50 | 46.50 | 46.50 | 578,000 |
| 06 Mar 2024 | 49.00 | 49.00 | 48.05 | 48.15 | 48.15 | 289,000 |
| 05 Mar 2024 | 47.75 | 48.85 | 47.65 | 48.65 | 48.65 | 597,000 |
| 04 Mar 2024 | 48.50 | 48.50 | 47.35 | 47.40 | 47.40 | 259,000 |
| 01 Mar 2024 | 48.80 | 48.80 | 47.80 | 47.90 | 47.90 | 309,000 |
| 29 Feb 2024 | 48.15 | 48.70 | 47.90 | 48.50 | 48.50 | 392,000 |
| 27 Feb 2024 | 47.95 | 48.20 | 46.80 | 48.10 | 48.10 | 389,000 |
| 26 Feb 2024 | 48.45 | 48.65 | 47.80 | 47.85 | 47.85 | 366,000 |
| 23 Feb 2024 | 48.15 | 49.25 | 48.15 | 48.25 | 48.25 | 581,000 |
| 22 Feb 2024 | 48.15 | 48.40 | 47.75 | 48.05 | 48.05 | 230,000 |
| 21 Feb 2024 | 47.95 | 48.35 | 47.90 | 48.10 | 48.10 | 300,000 |
| 20 Feb 2024 | 48.20 | 48.65 | 47.40 | 47.95 | 47.95 | 411,000 |
| 19 Feb 2024 | 47.30 | 48.25 | 47.30 | 48.15 | 48.15 | 511,000 |
| 16 Feb 2024 | 46.15 | 47.30 | 46.15 | 47.30 | 47.30 | 373,000 |
| 15 Feb 2024 | 47.00 | 47.25 | 45.90 | 46.10 | 46.10 | 357,000 |
| 05 Feb 2024 | 47.70 | 48.80 | 46.60 | 46.60 | 46.60 | 429,000 |
| 02 Feb 2024 | 46.50 | 47.35 | 46.50 | 47.35 | 47.35 | 307,000 |
| 01 Feb 2024 | 46.95 | 47.20 | 46.50 | 46.50 | 46.50 | 275,000 |
| 31 Jan 2024 | 47.50 | 47.50 | 46.60 | 46.90 | 46.90 | 228,000 |
| 30 Jan 2024 | 47.10 | 47.50 | 46.20 | 47.30 | 47.30 | 343,000 |
| 29 Jan 2024 | 45.10 | 46.65 | 45.10 | 46.45 | 46.45 | 378,000 |
| 26 Jan 2024 | 46.65 | 46.65 | 44.85 | 45.25 | 45.25 | 281,000 |
| 25 Jan 2024 | 46.30 | 46.30 | 45.75 | 45.85 | 45.85 | 127,000 |
| 24 Jan 2024 | 45.50 | 46.55 | 45.50 | 46.20 | 46.20 | 132,000 |
| 23 Jan 2024 | 46.05 | 46.35 | 44.90 | 45.65 | 45.65 | 268,000 |
| 22 Jan 2024 | 45.50 | 46.95 | 45.35 | 45.95 | 45.95 | 148,000 |
| 19 Jan 2024 | 45.10 | 45.50 | 44.70 | 45.50 | 45.50 | 192,000 |
| 18 Jan 2024 | 45.25 | 45.35 | 44.55 | 44.80 | 44.80 | 298,000 |
| 17 Jan 2024 | 46.05 | 46.20 | 45.05 | 45.05 | 45.05 | 542,000 |
| 16 Jan 2024 | 46.40 | 46.70 | 46.10 | 46.10 | 46.10 | 115,000 |
| 15 Jan 2024 | 46.10 | 47.00 | 46.10 | 46.30 | 46.30 | 234,925 |
| 12 Jan 2024 | 46.05 | 47.10 | 45.90 | 45.90 | 45.90 | 182,000 |
| 11 Jan 2024 | 45.80 | 46.60 | 45.80 | 46.40 | 46.40 | 120,000 |
| 10 Jan 2024 | 46.40 | 46.45 | 45.75 | 45.80 | 45.80 | 309,000 |
| 09 Jan 2024 | 48.00 | 48.00 | 46.00 | 46.30 | 46.30 | 352,000 |
| 08 Jan 2024 | 47.50 | 48.00 | 47.20 | 47.20 | 47.20 | 260,000 |
| 05 Jan 2024 | 46.85 | 47.90 | 46.85 | 47.70 | 47.70 | 322,000 |
| 04 Jan 2024 | 47.95 | 48.00 | 46.75 | 46.75 | 46.75 | 378,000 |
| 03 Jan 2024 | 47.90 | 47.95 | 47.45 | 47.45 | 47.45 | 496,000 |
| 02 Jan 2024 | 48.05 | 48.50 | 47.70 | 48.20 | 48.20 | 372,000 |
| 29 Dec 2023 | 48.10 | 48.20 | 47.70 | 48.05 | 48.05 | 323,000 |
| 28 Dec 2023 | 47.70 | 48.30 | 47.70 | 47.80 | 47.80 | 348,000 |
| 27 Dec 2023 | 47.50 | 48.20 | 47.25 | 47.45 | 47.45 | 421,000 |
| 26 Dec 2023 | 46.90 | 47.85 | 46.85 | 47.30 | 47.30 | 360,000 |
| 25 Dec 2023 | 46.70 | 47.00 | 46.65 | 46.90 | 46.90 | 172,000 |
| 22 Dec 2023 | 46.50 | 47.10 | 46.35 | 46.35 | 46.35 | 236,000 |
| 21 Dec 2023 | 46.35 | 46.65 | 46.20 | 46.50 | 46.50 | 150,000 |
| 20 Dec 2023 | 46.90 | 46.90 | 46.55 | 46.65 | 46.65 | 114,000 |
| 19 Dec 2023 | 46.95 | 47.00 | 46.15 | 46.65 | 46.65 | 361,000 |
| 18 Dec 2023 | 47.15 | 47.80 | 46.90 | 46.95 | 46.95 | 221,000 |
| 15 Dec 2023 | 47.90 | 47.90 | 47.10 | 47.10 | 47.10 | 194,000 |
| 14 Dec 2023 | 47.55 | 48.10 | 47.35 | 47.60 | 47.60 | 235,000 |
| 13 Dec 2023 | 47.35 | 48.15 | 47.35 | 47.50 | 47.50 | 309,000 |
| 12 Dec 2023 | 47.95 | 48.10 | 47.15 | 47.40 | 47.40 | 289,000 |
| 11 Dec 2023 | 47.40 | 48.20 | 47.10 | 47.90 | 47.90 | 402,000 |
| 08 Dec 2023 | 48.75 | 48.75 | 45.85 | 47.10 | 47.10 | 735,000 |
| 07 Dec 2023 | 48.50 | 49.15 | 48.50 | 48.50 | 48.50 | 383,000 |
| 06 Dec 2023 | 48.10 | 48.80 | 48.10 | 48.40 | 48.40 | 374,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.