National Aerospace Fasteners Corporation 3004
TWSE · Taiwan · Electronic Technology
TWD 121.00+2.00 (+1.68%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 121.00 | +1.68% | TWD 119.50 | TWD 123.50 | TWD 119.00 | 481.30K |
| 2026-09-30 | TWD 119.00 | +1.28% | TWD 118.50 | TWD 119.50 | TWD 118.00 | 161.51K |
| 2026-09-29 | TWD 117.50 | +0.43% | TWD 117.00 | TWD 118.50 | TWD 117.00 | 83.01K |
| 2026-09-24 | TWD 117.00 | -0.85% | TWD 117.00 | TWD 117.50 | TWD 116.50 | 109.03K |
| 2026-09-23 | TWD 118.00 | +0.43% | TWD 118.50 | TWD 118.50 | TWD 116.50 | 175.00K |
| 2026-09-22 | TWD 117.50 | 0.00% | TWD 119.00 | TWD 119.00 | TWD 117.50 | 169.00K |
| 2026-09-21 | TWD 117.50 | -1.67% | TWD 118.50 | TWD 119.00 | TWD 117.00 | 206.08K |
| 2026-09-18 | TWD 119.50 | +2.14% | TWD 118.00 | TWD 119.50 | TWD 117.00 | 192.00K |
| 2026-09-17 | TWD 117.00 | +0.86% | TWD 117.50 | TWD 118.00 | TWD 116.00 | 222.00K |
| 2026-09-16 | TWD 116.00 | +1.75% | TWD 115.00 | TWD 116.00 | TWD 114.00 | 169.00K |
| 2026-09-15 | TWD 114.00 | -1.30% | TWD 115.00 | TWD 116.00 | TWD 114.00 | 178.00K |
| 2026-09-14 | TWD 115.50 | -2.53% | TWD 118.50 | TWD 118.50 | TWD 115.50 | 474.02K |
| 2026-09-11 | TWD 118.50 | -2.47% | TWD 120.50 | TWD 121.50 | TWD 118.50 | 301.21K |
| 2026-09-10 | TWD 121.50 | -0.82% | TWD 123.00 | TWD 123.00 | TWD 120.00 | 215.00K |
| 2026-09-09 | TWD 122.50 | +1.24% | TWD 121.50 | TWD 125.00 | TWD 121.00 | 582.26K |
| 2026-09-08 | TWD 121.00 | +0.83% | TWD 122.00 | TWD 122.50 | TWD 120.50 | 275.05K |
| 2026-09-07 | TWD 120.00 | -1.23% | TWD 122.50 | TWD 123.00 | TWD 120.00 | 499.03K |
| 2026-09-04 | TWD 121.50 | -1.22% | TWD 124.50 | TWD 125.50 | TWD 121.50 | 677.06K |
| 2026-09-03 | TWD 123.00 | +2.50% | TWD 126.50 | TWD 129.00 | TWD 123.00 | 1.05M |
| 2026-09-02 | TWD 120.00 | 0.00% | TWD 120.00 | TWD 121.00 | TWD 119.50 | 148.00K |
| 2026-09-01 | TWD 120.00 | +1.27% | TWD 118.50 | TWD 120.50 | TWD 118.00 | 397.00K |
| 2026-08-31 | TWD 118.50 | -0.42% | TWD 118.50 | TWD 119.00 | TWD 117.50 | 252.06K |
| 2026-08-28 | TWD 119.00 | -2.06% | TWD 123.00 | TWD 123.00 | TWD 118.50 | 399.32K |
| 2026-08-27 | TWD 121.50 | +1.67% | TWD 120.50 | TWD 127.00 | TWD 120.50 | 689.00K |
| 2026-08-26 | TWD 119.50 | +0.84% | TWD 120.00 | TWD 120.00 | TWD 118.00 | 208.00K |
| 2026-08-25 | TWD 118.50 | -1.25% | TWD 120.00 | TWD 120.00 | TWD 117.00 | 297.21K |
| 2026-08-24 | TWD 120.00 | -0.83% | TWD 121.50 | TWD 122.00 | TWD 120.00 | 132.37K |
| 2026-08-21 | TWD 121.00 | -0.41% | TWD 121.00 | TWD 121.50 | TWD 120.00 | 189.10K |
| 2026-08-20 | TWD 121.50 | 0.00% | TWD 123.00 | TWD 124.50 | TWD 121.00 | 165.03K |
| 2026-08-19 | TWD 121.50 | -0.82% | TWD 121.00 | TWD 122.50 | TWD 120.50 | 204.03K |
| 2026-08-18 | TWD 122.50 | -2.00% | TWD 124.50 | TWD 126.00 | TWD 121.00 | 440.31K |
| 2026-08-17 | TWD 125.00 | -1.57% | TWD 126.50 | TWD 128.00 | TWD 123.50 | 275.12K |
| 2026-08-14 | TWD 127.00 | -0.78% | TWD 129.00 | TWD 129.00 | TWD 124.00 | 649.67K |
| 2026-08-13 | TWD 128.00 | +1.59% | TWD 127.00 | TWD 130.00 | TWD 125.50 | 536.19K |
| 2026-08-12 | TWD 126.00 | -0.79% | TWD 126.50 | TWD 126.50 | TWD 125.00 | 175.41K |
| 2026-08-11 | TWD 127.00 | +0.40% | TWD 125.00 | TWD 127.50 | TWD 124.00 | 486.14K |
| 2026-08-10 | TWD 126.50 | +2.02% | TWD 125.50 | TWD 127.00 | TWD 124.50 | 256.36K |
| 2026-08-07 | TWD 124.00 | -3.88% | TWD 129.00 | TWD 129.00 | TWD 124.00 | 707.11K |
| 2026-08-06 | TWD 129.00 | +0.39% | TWD 130.50 | TWD 130.50 | TWD 125.50 | 670.35K |
| 2026-08-05 | TWD 128.50 | +2.39% | TWD 129.00 | TWD 131.50 | TWD 127.50 | 600.03K |
| 2026-08-04 | TWD 125.50 | +0.80% | TWD 123.50 | TWD 126.00 | TWD 121.00 | 1.30M |
| 2026-08-03 | TWD 124.50 | -7.78% | TWD 126.00 | TWD 128.00 | TWD 121.50 | 1.77M |
| 2026-07-31 | TWD 135.00 | +7.57% | TWD 131.50 | TWD 135.00 | TWD 128.00 | 476.06K |
| 2026-07-30 | TWD 125.50 | -4.92% | TWD 130.50 | TWD 131.50 | TWD 125.50 | 579.21K |
| 2026-07-29 | TWD 132.00 | -0.38% | TWD 132.00 | TWD 135.00 | TWD 124.50 | 1.24M |
| 2026-07-28 | TWD 132.50 | -1.85% | TWD 134.00 | TWD 135.00 | TWD 131.50 | 589.11K |
| 2026-07-27 | TWD 135.00 | -0.37% | TWD 136.00 | TWD 136.00 | TWD 132.50 | 326.15K |
| 2026-07-24 | TWD 135.50 | -1.81% | TWD 137.00 | TWD 139.50 | TWD 134.00 | 391.50K |
| 2026-07-23 | TWD 138.00 | 0.00% | TWD 141.50 | TWD 145.00 | TWD 137.50 | 830.18K |
| 2026-07-22 | TWD 138.00 | -2.47% | TWD 142.00 | TWD 145.50 | TWD 137.50 | 690.33K |
| 2026-07-21 | TWD 141.50 | +3.28% | TWD 137.00 | TWD 143.50 | TWD 137.00 | 407.02K |
| 2026-07-20 | TWD 137.00 | -3.18% | TWD 139.50 | TWD 142.50 | TWD 134.50 | 913.03K |
| 2026-07-17 | TWD 141.50 | -5.03% | TWD 146.00 | TWD 149.50 | TWD 141.50 | 751.44K |
| 2026-07-16 | TWD 149.00 | -4.18% | TWD 150.00 | TWD 153.00 | TWD 145.00 | 732.91K |
| 2026-07-15 | TWD 155.50 | +1.30% | TWD 154.00 | TWD 157.50 | TWD 143.50 | 1.34M |
| 2026-07-14 | TWD 153.50 | -0.65% | TWD 153.00 | TWD 155.50 | TWD 144.00 | 1.58M |
| 2026-07-13 | TWD 154.50 | +0.65% | TWD 155.00 | TWD 160.50 | TWD 152.50 | 1.75M |
| 2026-07-10 | TWD 153.50 | 0.00% | TWD 153.50 | TWD 153.50 | TWD 153.50 | 0 |
| 2026-07-09 | TWD 153.50 | +5.50% | TWD 145.50 | TWD 159.50 | TWD 145.00 | 1.69M |
| 2026-07-08 | TWD 145.50 | -0.68% | TWD 152.00 | TWD 152.50 | TWD 143.50 | 1.27M |
| 2026-07-07 | TWD 146.50 | -8.15% | TWD 156.50 | TWD 156.50 | TWD 146.50 | 1.95M |
| 2026-07-06 | TWD 159.50 | +6.33% | TWD 157.00 | TWD 163.00 | TWD 154.50 | 4.30M |
| 2026-07-03 | TWD 150.00 | +9.89% | TWD 142.00 | TWD 150.00 | TWD 140.50 | 2.83M |
| 2026-07-02 | TWD 136.50 | -0.73% | TWD 135.00 | TWD 139.00 | TWD 134.00 | 336.39K |
| 2026-07-01 | TWD 137.50 | +2.61% | TWD 134.00 | TWD 139.50 | TWD 134.00 | 639.25K |
| 2026-06-30 | TWD 134.00 | +5.93% | TWD 128.50 | TWD 135.00 | TWD 127.00 | 419.54K |
| 2026-06-29 | TWD 126.50 | -0.78% | TWD 127.50 | TWD 131.00 | TWD 126.00 | 265.00K |
| 2026-06-26 | TWD 127.50 | -1.54% | TWD 129.50 | TWD 131.00 | TWD 127.00 | 413.16K |
| 2026-06-25 | TWD 129.50 | -1.89% | TWD 132.00 | TWD 133.00 | TWD 129.00 | 240.17K |
| 2026-06-24 | TWD 132.00 | +0.76% | TWD 129.00 | TWD 132.00 | TWD 128.00 | 307.14K |
| 2026-06-23 | TWD 131.00 | -5.07% | TWD 138.00 | TWD 138.00 | TWD 130.50 | 448.44K |
| 2026-06-22 | TWD 138.00 | +2.60% | TWD 136.00 | TWD 140.50 | TWD 135.50 | 463.39K |
| 2026-06-18 | TWD 134.50 | +0.37% | TWD 134.50 | TWD 138.00 | TWD 133.00 | 496.47K |
| 2026-06-17 | TWD 134.00 | +0.75% | TWD 132.50 | TWD 135.50 | TWD 132.50 | 319.54K |
| 2026-06-16 | TWD 133.00 | -3.62% | TWD 138.00 | TWD 138.00 | TWD 130.50 | 712.64K |
| 2026-06-15 | TWD 138.00 | +3.37% | TWD 133.50 | TWD 142.50 | TWD 133.50 | 1.43M |
| 2026-06-12 | TWD 133.50 | +1.14% | TWD 134.50 | TWD 136.00 | TWD 132.50 | 608.19K |
| 2026-06-11 | TWD 132.00 | +0.38% | TWD 130.00 | TWD 132.50 | TWD 127.50 | 522.07K |
| 2026-06-10 | TWD 131.50 | -2.23% | TWD 134.50 | TWD 137.50 | TWD 130.50 | 929.24K |
| 2026-06-09 | TWD 134.50 | +5.49% | TWD 128.50 | TWD 136.00 | TWD 127.00 | 1.04M |
| 2026-06-08 | TWD 127.50 | -1.92% | TWD 123.50 | TWD 128.00 | TWD 122.00 | 689.53K |
| 2026-06-05 | TWD 130.00 | +2.36% | TWD 127.00 | TWD 130.50 | TWD 122.50 | 959.19K |
| 2026-06-04 | TWD 127.00 | +0.79% | TWD 125.50 | TWD 128.50 | TWD 122.00 | 765.20K |
| 2026-06-03 | TWD 126.00 | +5.44% | TWD 126.00 | TWD 129.00 | TWD 123.00 | 1.41M |
| 2026-06-02 | TWD 119.50 | -3.24% | TWD 123.50 | TWD 123.50 | TWD 118.50 | 660.86K |
| 2026-06-01 | TWD 123.50 | 0.00% | TWD 123.50 | TWD 125.00 | TWD 120.00 | 656.23K |
| 2026-05-29 | TWD 123.50 | +4.66% | TWD 121.00 | TWD 124.50 | TWD 120.50 | 598.85K |
| 2026-05-28 | TWD 118.00 | -4.84% | TWD 123.50 | TWD 123.50 | TWD 118.00 | 1.10M |
| 2026-05-27 | TWD 124.00 | -9.82% | TWD 134.50 | TWD 134.50 | TWD 124.00 | 2.35M |
| 2026-05-26 | TWD 137.50 | -2.14% | TWD 140.50 | TWD 141.00 | TWD 137.00 | 722.33K |