Nexcom International Co., Ltd. 8234
TPEX · Taiwan · Electronic Technology
TWD 63.30+0.30 (+0.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63.30 | +0.48% | TWD 62.80 | TWD 63.40 | TWD 62.00 | 267.25K |
| 2026-10-01 | TWD 63.00 | +0.64% | TWD 63.00 | TWD 63.60 | TWD 62.80 | 279.09K |
| 2026-09-30 | TWD 62.60 | +0.81% | TWD 62.40 | TWD 63.00 | TWD 62.20 | 247.10K |
| 2026-09-29 | TWD 62.10 | +1.47% | TWD 61.70 | TWD 62.50 | TWD 61.60 | 279.10K |
| 2026-09-24 | TWD 61.20 | +0.82% | TWD 61.10 | TWD 61.40 | TWD 60.60 | 184.00K |
| 2026-09-23 | TWD 60.70 | -0.65% | TWD 61.80 | TWD 61.80 | TWD 60.70 | 215.10K |
| 2026-09-22 | TWD 61.10 | -2.24% | TWD 63.00 | TWD 63.00 | TWD 61.10 | 487.07K |
| 2026-09-21 | TWD 62.50 | 0.00% | TWD 62.90 | TWD 62.90 | TWD 61.90 | 174.00K |
| 2026-09-18 | TWD 62.50 | +0.32% | TWD 63.00 | TWD 63.00 | TWD 61.60 | 366.09K |
| 2026-09-17 | TWD 62.30 | +0.65% | TWD 62.40 | TWD 62.90 | TWD 62.20 | 176.22K |
| 2026-09-16 | TWD 61.90 | +0.98% | TWD 61.70 | TWD 62.50 | TWD 61.60 | 235.06K |
| 2026-09-15 | TWD 61.30 | -2.23% | TWD 62.10 | TWD 62.70 | TWD 61.30 | 270.00K |
| 2026-09-14 | TWD 62.70 | -1.26% | TWD 63.90 | TWD 63.90 | TWD 62.00 | 290.36K |
| 2026-09-11 | TWD 63.50 | -0.47% | TWD 62.70 | TWD 64.30 | TWD 62.70 | 268.05K |
| 2026-09-10 | TWD 63.80 | -2.74% | TWD 65.30 | TWD 65.90 | TWD 63.50 | 524.00K |
| 2026-09-09 | TWD 65.60 | -1.94% | TWD 67.50 | TWD 67.60 | TWD 65.50 | 759.00K |
| 2026-09-08 | TWD 66.90 | +0.60% | TWD 66.80 | TWD 68.40 | TWD 65.10 | 784.40K |
| 2026-09-07 | TWD 66.50 | -2.64% | TWD 68.60 | TWD 68.70 | TWD 66.40 | 402.33K |
| 2026-09-04 | TWD 68.30 | +3.64% | TWD 67.00 | TWD 68.40 | TWD 66.00 | 445.31K |
| 2026-09-03 | TWD 65.90 | -3.37% | TWD 69.30 | TWD 70.30 | TWD 65.80 | 784.15K |
| 2026-09-02 | TWD 68.20 | -0.15% | TWD 68.30 | TWD 69.50 | TWD 68.20 | 427.20K |
| 2026-09-01 | TWD 68.30 | +0.29% | TWD 68.60 | TWD 69.60 | TWD 68.20 | 367.11K |
| 2026-08-31 | TWD 68.10 | +0.15% | TWD 67.60 | TWD 68.80 | TWD 67.00 | 324.00K |
| 2026-08-28 | TWD 68.00 | -0.87% | TWD 68.90 | TWD 69.40 | TWD 67.80 | 434.31K |
| 2026-08-27 | TWD 68.60 | +0.15% | TWD 68.70 | TWD 70.70 | TWD 68.60 | 602.17K |
| 2026-08-26 | TWD 68.50 | +3.32% | TWD 67.50 | TWD 68.70 | TWD 67.10 | 505.10K |
| 2026-08-25 | TWD 66.30 | -1.19% | TWD 67.20 | TWD 67.20 | TWD 65.50 | 284.19K |
| 2026-08-24 | TWD 67.10 | +0.75% | TWD 66.60 | TWD 67.50 | TWD 66.20 | 375.37K |
| 2026-08-21 | TWD 66.60 | +0.15% | TWD 67.60 | TWD 67.60 | TWD 66.00 | 618.60K |
| 2026-08-20 | TWD 66.50 | -5.81% | TWD 71.30 | TWD 71.30 | TWD 66.30 | 2.07M |
| 2026-08-19 | TWD 70.60 | +3.52% | TWD 67.70 | TWD 70.80 | TWD 67.00 | 1.15M |
| 2026-08-18 | TWD 68.20 | +0.15% | TWD 69.40 | TWD 69.40 | TWD 67.10 | 485.00K |
| 2026-08-17 | TWD 68.10 | -1.87% | TWD 69.40 | TWD 72.00 | TWD 68.10 | 791.02K |
| 2026-08-14 | TWD 69.40 | -0.57% | TWD 70.50 | TWD 70.80 | TWD 69.00 | 498.00K |
| 2026-08-13 | TWD 69.80 | 0.00% | TWD 70.60 | TWD 71.80 | TWD 69.80 | 584.39K |
| 2026-08-12 | TWD 69.80 | -1.27% | TWD 70.90 | TWD 71.50 | TWD 69.00 | 760.27K |
| 2026-08-11 | TWD 70.70 | -4.20% | TWD 73.50 | TWD 73.50 | TWD 69.70 | 1.13M |
| 2026-08-10 | TWD 73.80 | +5.43% | TWD 72.20 | TWD 75.50 | TWD 71.10 | 2.44M |
| 2026-08-07 | TWD 70.00 | +3.40% | TWD 68.80 | TWD 72.40 | TWD 68.50 | 1.67M |
| 2026-08-06 | TWD 67.70 | -0.29% | TWD 67.00 | TWD 70.10 | TWD 66.50 | 732.11K |
| 2026-08-05 | TWD 67.90 | +6.59% | TWD 64.30 | TWD 68.80 | TWD 64.30 | 1.05M |
| 2026-08-04 | TWD 63.70 | +1.43% | TWD 62.20 | TWD 64.10 | TWD 62.20 | 275.00K |
| 2026-08-03 | TWD 62.80 | +4.15% | TWD 60.30 | TWD 63.80 | TWD 59.40 | 547.02K |
| 2026-07-31 | TWD 60.30 | +8.06% | TWD 58.60 | TWD 60.90 | TWD 58.50 | 511.15K |
| 2026-07-30 | TWD 55.80 | -5.58% | TWD 57.70 | TWD 59.50 | TWD 55.80 | 871.24K |
| 2026-07-29 | TWD 59.10 | -0.34% | TWD 60.90 | TWD 61.40 | TWD 56.50 | 1.04M |
| 2026-07-28 | TWD 59.30 | -6.47% | TWD 61.40 | TWD 61.90 | TWD 59.30 | 659.21K |
| 2026-07-27 | TWD 63.40 | -1.40% | TWD 65.00 | TWD 65.10 | TWD 63.00 | 349.00K |
| 2026-07-24 | TWD 64.30 | -0.62% | TWD 64.50 | TWD 67.50 | TWD 62.80 | 947.00K |
| 2026-07-23 | TWD 64.70 | +1.25% | TWD 64.90 | TWD 65.10 | TWD 63.00 | 593.07K |
| 2026-07-22 | TWD 63.90 | +4.24% | TWD 62.00 | TWD 65.70 | TWD 62.00 | 788.68K |
| 2026-07-21 | TWD 61.30 | +4.43% | TWD 59.60 | TWD 62.10 | TWD 58.90 | 615.04K |
| 2026-07-20 | TWD 58.70 | -3.45% | TWD 60.80 | TWD 61.80 | TWD 56.50 | 836.00K |
| 2026-07-17 | TWD 60.80 | -9.52% | TWD 65.70 | TWD 66.70 | TWD 60.50 | 1.78M |
| 2026-07-16 | TWD 67.20 | -2.18% | TWD 68.70 | TWD 68.70 | TWD 67.00 | 567.04K |
| 2026-07-15 | TWD 68.70 | -0.58% | TWD 69.70 | TWD 70.00 | TWD 68.60 | 571.00K |
| 2026-07-14 | TWD 69.10 | -2.81% | TWD 70.80 | TWD 71.20 | TWD 66.50 | 1.03M |
| 2026-07-13 | TWD 71.10 | -0.28% | TWD 72.20 | TWD 74.80 | TWD 71.00 | 1.75M |
| 2026-07-10 | TWD 71.30 | 0.00% | TWD 71.30 | TWD 71.30 | TWD 71.30 | 0 |
| 2026-07-09 | TWD 71.30 | -1.66% | TWD 74.40 | TWD 76.60 | TWD 71.30 | 3.31M |
| 2026-07-08 | TWD 72.50 | +6.93% | TWD 71.80 | TWD 74.50 | TWD 71.30 | 4.85M |
| 2026-07-07 | TWD 67.80 | -4.51% | TWD 71.40 | TWD 71.80 | TWD 67.60 | 832.04K |
| 2026-07-06 | TWD 71.00 | 0.00% | TWD 72.00 | TWD 73.80 | TWD 71.00 | 1.10M |
| 2026-07-03 | TWD 71.00 | -2.87% | TWD 73.00 | TWD 73.40 | TWD 70.20 | 1.33M |
| 2026-07-02 | TWD 73.10 | +6.87% | TWD 68.40 | TWD 75.00 | TWD 68.40 | 4.48M |
| 2026-07-01 | TWD 68.40 | -4.20% | TWD 71.80 | TWD 72.00 | TWD 68.30 | 848.20K |
| 2026-06-30 | TWD 71.40 | +8.18% | TWD 67.50 | TWD 72.10 | TWD 66.30 | 1.13M |
| 2026-06-29 | TWD 66.00 | +0.46% | TWD 65.70 | TWD 67.10 | TWD 65.20 | 574.05K |
| 2026-06-26 | TWD 65.70 | -5.47% | TWD 69.40 | TWD 69.50 | TWD 65.70 | 930.05K |
| 2026-06-25 | TWD 69.50 | -1.70% | TWD 70.80 | TWD 74.60 | TWD 69.00 | 4.23M |
| 2026-06-24 | TWD 70.70 | +9.95% | TWD 67.90 | TWD 70.70 | TWD 67.30 | 5.60M |
| 2026-06-23 | TWD 64.30 | -1.83% | TWD 66.40 | TWD 66.40 | TWD 63.10 | 569.00K |
| 2026-06-22 | TWD 65.50 | +2.99% | TWD 63.60 | TWD 66.60 | TWD 63.60 | 756.00K |
| 2026-06-18 | TWD 63.60 | -0.31% | TWD 63.40 | TWD 64.60 | TWD 63.10 | 378.10K |
| 2026-06-17 | TWD 63.80 | +0.95% | TWD 63.60 | TWD 63.80 | TWD 62.50 | 311.06K |
| 2026-06-16 | TWD 63.20 | -3.95% | TWD 66.50 | TWD 66.50 | TWD 63.10 | 500.03K |
| 2026-06-15 | TWD 65.80 | +2.97% | TWD 64.80 | TWD 66.30 | TWD 64.50 | 409.03K |
| 2026-06-12 | TWD 63.90 | +0.31% | TWD 65.30 | TWD 65.50 | TWD 63.80 | 349.12K |
| 2026-06-11 | TWD 63.70 | +0.47% | TWD 63.30 | TWD 64.60 | TWD 61.90 | 460.04K |
| 2026-06-10 | TWD 63.40 | -4.80% | TWD 66.60 | TWD 68.30 | TWD 63.00 | 623.05K |
| 2026-06-09 | TWD 66.60 | +3.90% | TWD 65.20 | TWD 69.80 | TWD 64.80 | 774.02K |
| 2026-06-08 | TWD 64.10 | -7.37% | TWD 62.90 | TWD 64.30 | TWD 62.30 | 1.02M |
| 2026-06-05 | TWD 69.20 | -0.57% | TWD 70.20 | TWD 72.50 | TWD 68.30 | 1.27M |
| 2026-06-04 | TWD 69.60 | -1.69% | TWD 70.60 | TWD 70.60 | TWD 68.80 | 783.30K |
| 2026-06-03 | TWD 70.80 | -0.42% | TWD 72.00 | TWD 72.60 | TWD 70.80 | 1.16M |
| 2026-06-02 | TWD 71.10 | -6.32% | TWD 75.90 | TWD 75.90 | TWD 70.40 | 2.04M |
| 2026-06-01 | TWD 75.90 | +5.56% | TWD 72.00 | TWD 76.20 | TWD 72.00 | 3.91M |
| 2026-05-29 | TWD 71.90 | +5.43% | TWD 69.40 | TWD 72.40 | TWD 68.80 | 1.33M |
| 2026-05-28 | TWD 68.20 | -4.35% | TWD 71.30 | TWD 72.60 | TWD 68.00 | 1.03M |
| 2026-05-27 | TWD 71.30 | -2.60% | TWD 73.70 | TWD 73.90 | TWD 70.40 | 1.14M |