Taiwan - Delayed Quote TWD

NANTEX Industry Co., Ltd. (2108.TW)

Compare
35.60 -0.10 (-0.28%)
As of 9:00 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 35.60 35.60 35.60 35.60 35.60 2,000
Oct 28, 2024 35.30 35.70 35.30 35.70 35.70 212,038
Oct 25, 2024 35.90 35.90 35.40 35.60 35.60 226,100
Oct 24, 2024 35.65 35.85 35.50 35.70 35.70 228,336
Oct 23, 2024 36.35 36.60 35.60 35.70 35.70 501,303
Oct 22, 2024 36.65 36.65 36.20 36.25 36.25 135,000
Oct 21, 2024 36.40 36.55 36.20 36.55 36.55 178,229
Oct 18, 2024 36.45 36.70 36.10 36.20 36.20 348,629
Oct 17, 2024 36.30 37.00 36.30 36.45 36.45 450,164
Oct 16, 2024 36.05 36.45 35.70 36.45 36.45 454,088
Oct 15, 2024 36.00 36.30 35.90 36.05 36.05 373,200
Oct 14, 2024 35.35 35.95 35.05 35.75 35.75 449,289
Oct 11, 2024 35.35 35.45 34.90 35.15 35.15 228,435
Oct 9, 2024 35.20 35.35 34.60 35.00 35.00 1,011,029
Oct 8, 2024 35.50 35.55 34.70 34.75 34.75 1,382,430
Oct 7, 2024 36.80 36.80 35.65 35.70 35.70 1,362,268
Oct 4, 2024 37.20 37.20 36.15 36.45 36.45 939,600
Oct 1, 2024 37.65 37.65 36.60 37.20 37.20 539,100
Sep 30, 2024 37.70 38.05 37.40 37.60 37.60 352,213
Sep 27, 2024 37.15 38.00 37.15 37.85 37.85 1,250,759
Sep 26, 2024 37.50 37.65 36.85 37.15 37.15 363,025
Sep 25, 2024 37.50 37.80 37.05 37.40 37.40 350,001
Sep 24, 2024 37.30 37.30 37.05 37.05 37.05 120,150
Sep 23, 2024 37.95 37.95 37.15 37.25 37.25 329,270
Sep 20, 2024 37.95 38.10 37.20 37.60 37.60 295,052
Sep 19, 2024 37.20 37.70 37.10 37.65 37.65 292,993
Sep 18, 2024 38.10 38.10 37.15 37.20 37.20 356,571
Sep 16, 2024 36.85 37.85 36.80 37.55 37.55 407,301
Sep 13, 2024 36.70 37.10 36.15 36.75 36.75 207,001
Sep 12, 2024 36.80 36.85 36.20 36.70 36.70 272,140
Sep 11, 2024 36.70 36.90 36.45 36.50 36.50 376,000
Sep 10, 2024 37.05 37.30 36.40 36.75 36.75 609,309
Sep 9, 2024 36.20 36.75 36.05 36.65 36.65 378,293
Sep 6, 2024 37.00 37.20 36.45 37.05 37.05 385,001
Sep 5, 2024 36.50 36.90 36.20 36.80 36.80 394,106
Sep 4, 2024 37.10 37.40 36.00 36.20 36.20 1,461,250
Sep 3, 2024 39.15 39.15 38.60 38.60 38.60 502,159
Sep 2, 2024 39.35 39.40 38.90 39.15 39.15 310,000
Aug 30, 2024 39.50 39.55 38.95 39.25 39.25 537,057
Aug 29, 2024 39.50 39.60 39.00 39.45 39.45 365,144
Aug 28, 2024 38.65 40.35 38.60 39.50 39.50 1,186,088
Aug 27, 2024 38.25 38.65 38.25 38.55 38.55 416,201
Aug 26, 2024 38.75 39.25 38.50 38.60 38.60 383,001
Aug 23, 2024 39.30 39.30 38.50 38.75 38.75 435,001
Aug 22, 2024 39.70 39.70 39.05 39.35 39.35 614,143
Aug 21, 2024 39.70 39.75 39.35 39.50 39.50 789,004
Aug 20, 2024 39.25 39.70 39.00 39.60 39.60 471,294
Aug 19, 2024 40.15 40.20 39.00 39.15 39.15 539,302
Aug 16, 2024 38.70 39.80 38.70 39.70 39.70 1,294,485
Aug 15, 2024 38.25 38.70 38.10 38.50 38.50 374,141
Aug 14, 2024 38.35 38.60 38.20 38.20 38.20 408,956
Aug 13, 2024 38.15 38.40 37.70 38.35 38.35 520,000
Aug 12, 2024 38.35 38.85 38.05 38.10 38.10 593,578
Aug 9, 2024 38.15 38.75 37.85 37.90 37.90 866,798
Aug 8, 2024 39.25 39.25 37.20 37.80 37.80 2,268,179
Aug 7, 2024 38.00 40.65 38.00 40.50 40.50 1,828,474
Aug 6, 2024 38.10 38.70 36.30 37.70 37.70 1,453,298
Aug 5, 2024 38.55 38.75 37.10 37.75 37.75 2,227,942
Aug 2, 2024 40.10 40.60 39.80 40.00 40.00 677,700
Aug 1, 2024 40.25 41.25 40.25 41.05 41.05 738,232
Jul 31, 2024 40.20 40.85 39.90 40.00 40.00 941,115
Jul 30, 2024 39.10 40.15 38.90 40.15 40.15 802,700
Jul 29, 2024 39.55 39.75 39.00 39.25 39.25 749,383
Jul 26, 2024 38.60 39.25 38.05 39.15 39.15 1,043,271
Jul 23, 2024 39.90 40.35 39.50 39.55 39.55 827,650
Jul 22, 2024 40.10 40.60 38.95 39.55 39.55 2,015,050
Jul 19, 2024 42.10 42.10 40.05 40.80 40.80 2,405,296
Jul 18, 2024 41.55 42.35 40.90 42.25 42.25 1,769,755
Jul 17, 2024 42.85 43.30 41.70 41.95 41.95 1,993,765
Jul 16, 2024 42.65 43.50 42.65 42.85 42.85 1,417,860
Jul 15, 2024 44.55 44.55 42.55 42.55 42.55 2,834,806
Jul 12, 2024 44.30 46.40 43.25 44.20 44.20 5,911,629
Jul 11, 2024 45.00 45.20 43.60 44.00 44.00 2,344,095
Jul 10, 2024 44.20 46.50 44.00 44.30 44.30 6,813,476
Jul 9, 2024 46.50 46.50 42.90 43.75 43.75 6,868,481
Jul 8, 2024 43.55 46.00 43.30 45.95 45.95 15,514,895
Jul 5, 2024 39.60 41.85 39.60 41.85 41.85 5,564,566
Jul 4, 2024 38.35 38.35 37.60 38.05 38.05 901,921
Jul 3, 2024 37.60 38.20 37.50 38.00 38.00 820,083
Jul 2, 2024 37.85 38.20 37.50 37.50 37.50 930,230
Jul 1, 2024 37.25 37.85 37.10 37.85 37.85 1,145,747
Jun 28, 2024 36.40 37.10 36.40 36.90 36.90 1,020,001
Jun 27, 2024 36.50 36.75 36.30 36.45 36.45 641,785
Jun 26, 2024 36.55 36.90 36.40 36.75 36.75 802,402
Jun 25, 2024 36.45 36.60 36.10 36.55 36.55 860,316
Jun 24, 2024 35.80 36.20 35.60 36.05 36.05 475,849
Jun 21, 2024 36.00 36.00 35.50 35.80 35.80 425,401
Jun 20, 2024 35.85 36.00 35.40 36.00 36.00 547,005
Jun 19, 2024 36.30 36.30 35.80 35.85 35.85 581,614
Jun 18, 2024 36.20 36.25 35.80 36.05 36.05 633,477
Jun 17, 2024 35.90 36.10 35.70 36.05 36.05 775,729
Jun 14, 2024 35.80 35.80 35.50 35.65 35.65 529,757
Jun 13, 2024 35.20 35.80 35.05 35.40 35.40 569,338
Jun 12, 2024 35.20 35.40 34.90 35.15 35.15 611,148
Jun 11, 2024 35.20 36.00 35.20 35.30 35.30 1,164,650
Jun 7, 2024 34.70 35.90 34.50 35.20 35.20 1,930,560
Jun 6, 2024 34.10 34.30 33.95 33.95 33.95 506,347
Jun 5, 2024 34.55 34.55 34.20 34.30 34.30 419,593
Jun 4, 2024 34.30 35.05 34.30 34.70 34.70 660,052
Jun 3, 2024 34.90 34.90 34.40 34.40 34.40 492,003
May 31, 2024 34.10 34.85 34.10 34.85 34.85 970,369
May 30, 2024 34.15 34.40 34.10 34.10 34.10 261,272
May 29, 2024 34.50 34.60 34.10 34.25 34.25 425,163
May 28, 2024 34.00 34.50 33.90 34.50 34.50 458,241
May 27, 2024 34.40 34.50 34.00 34.10 34.10 302,457
May 24, 2024 33.95 34.15 33.85 34.15 34.15 203,100
May 23, 2024 33.85 34.45 33.85 34.00 34.00 381,985
May 22, 2024 34.00 34.05 33.70 33.95 33.95 338,112
May 21, 2024 34.30 34.55 33.95 34.10 34.10 427,269
May 20, 2024 34.10 34.60 34.05 34.30 34.30 683,645
May 17, 2024 33.80 34.25 33.80 33.90 33.90 415,306
May 16, 2024 33.50 33.90 33.20 33.90 33.90 472,628
May 15, 2024 33.40 33.40 33.10 33.20 33.20 344,606
May 14, 2024 33.55 33.55 33.25 33.30 33.30 192,227
May 13, 2024 33.40 33.55 33.20 33.55 33.55 357,067
May 10, 2024 33.05 33.40 33.00 33.40 33.40 271,000
May 9, 2024 33.15 33.30 33.00 33.00 33.00 543,180
May 8, 2024 33.75 33.75 32.60 33.15 33.15 1,013,436
May 7, 2024 34.25 34.40 33.70 33.85 33.85 411,627
May 6, 2024 34.95 34.95 34.15 34.40 34.40 1,279,502
May 3, 2024 34.00 34.35 33.95 33.95 33.95 391,165
May 2, 2024 33.60 33.95 33.60 33.90 33.90 349,685
Apr 30, 2024 34.20 34.25 33.35 33.35 33.35 2,596,157
Apr 29, 2024 33.40 34.20 33.40 34.20 34.20 697,315
Apr 26, 2024 33.35 33.55 33.35 33.50 33.50 326,260
Apr 25, 2024 33.45 33.50 33.30 33.40 33.40 240,794
Apr 24, 2024 33.85 33.85 33.45 33.70 33.70 366,036
Apr 23, 2024 33.65 33.75 33.40 33.75 33.75 297,207
Apr 22, 2024 33.00 33.65 32.80 33.60 33.60 551,761
Apr 19, 2024 33.10 33.10 32.20 32.50 32.50 438,864
Apr 18, 2024 32.85 33.25 32.55 33.10 33.10 236,201
Apr 17, 2024 32.55 32.75 32.50 32.60 32.60 256,500
Apr 16, 2024 33.10 33.20 32.60 32.65 32.65 578,045
Apr 15, 2024 33.75 33.80 33.20 33.20 33.20 373,521
Apr 12, 2024 33.80 33.90 33.55 33.60 33.60 364,160
Apr 11, 2024 33.75 33.75 33.50 33.55 33.55 235,146
Apr 10, 2024 33.55 33.95 33.55 33.75 33.75 559,586
Apr 9, 2024 33.15 33.55 33.15 33.50 33.50 348,401
Apr 8, 2024 33.30 33.30 33.15 33.20 33.20 228,590
Apr 3, 2024 33.20 33.45 33.20 33.20 33.20 147,209
Apr 2, 2024 33.25 33.35 33.15 33.25 33.25 127,340
Apr 1, 2024 33.20 33.25 33.10 33.20 33.20 179,945
Mar 29, 2024 33.35 33.40 33.20 33.20 33.20 192,000
Mar 28, 2024 1.00 Dividend
Mar 28, 2024 33.30 33.50 33.25 33.25 33.25 478,534
Mar 27, 2024 33.80 34.20 33.75 34.20 33.20 727,284
Mar 26, 2024 33.95 34.20 33.80 33.90 32.91 566,151
Mar 25, 2024 33.95 34.05 33.85 33.95 32.96 280,595
Mar 22, 2024 34.00 34.25 34.00 34.05 33.05 335,044
Mar 21, 2024 33.45 34.05 33.45 34.00 33.01 339,599
Mar 20, 2024 33.35 33.60 33.20 33.45 32.47 493,053
Mar 19, 2024 33.35 33.65 33.35 33.45 32.47 224,682
Mar 18, 2024 33.50 33.85 33.20 33.60 32.62 397,120
Mar 15, 2024 33.90 33.90 33.50 33.50 32.52 538,232
Mar 14, 2024 34.15 34.20 33.90 33.90 32.91 315,527
Mar 13, 2024 34.25 34.25 33.80 34.15 33.15 568,890
Mar 12, 2024 34.20 34.50 34.20 34.35 33.35 224,150
Mar 11, 2024 34.10 34.25 33.85 34.20 33.20 333,224
Mar 8, 2024 34.35 34.50 34.05 34.05 33.05 1,004,556
Mar 7, 2024 35.20 35.25 34.65 34.80 33.78 771,972
Mar 6, 2024 35.25 35.35 35.10 35.30 34.27 287,034
Mar 5, 2024 35.10 35.25 35.05 35.10 34.07 244,678
Mar 4, 2024 35.15 35.30 35.00 35.10 34.07 389,732
Mar 1, 2024 35.30 35.35 35.10 35.20 34.17 322,013
Feb 29, 2024 35.40 35.60 35.25 35.35 34.32 655,770
Feb 27, 2024 35.65 35.90 35.50 35.55 34.51 224,102
Feb 26, 2024 35.60 35.80 35.60 35.65 34.61 632,565
Feb 23, 2024 36.05 36.10 35.85 35.85 34.80 363,698
Feb 22, 2024 36.25 36.30 36.10 36.15 35.09 192,046
Feb 21, 2024 36.15 36.45 36.10 36.15 35.09 163,553
Feb 20, 2024 36.25 36.40 36.10 36.10 35.04 153,003
Feb 19, 2024 36.15 36.55 36.15 36.45 35.38 207,444
Feb 16, 2024 36.10 36.30 36.05 36.10 35.04 236,901
Feb 15, 2024 35.60 36.00 35.60 36.00 34.95 276,380
Feb 5, 2024 36.15 36.15 35.75 35.95 34.90 196,395
Feb 2, 2024 36.80 36.80 36.15 36.15 35.09 154,255
Feb 1, 2024 36.20 36.85 36.20 36.60 35.53 210,322
Jan 31, 2024 36.15 36.40 36.05 36.15 35.09 110,299
Jan 30, 2024 36.50 36.50 35.95 36.15 35.09 191,673
Jan 29, 2024 35.85 36.45 35.85 36.35 35.29 128,240
Jan 26, 2024 35.95 36.25 35.90 36.20 35.14 87,372
Jan 25, 2024 36.25 36.25 35.90 35.90 34.85 162,734
Jan 24, 2024 36.30 36.35 36.05 36.10 35.04 150,556
Jan 23, 2024 35.80 36.20 35.80 36.20 35.14 145,777
Jan 22, 2024 35.75 36.10 35.75 35.80 34.75 104,900
Jan 19, 2024 35.35 35.90 35.35 35.75 34.70 157,000
Jan 18, 2024 35.55 35.95 35.35 35.65 34.61 163,205
Jan 17, 2024 35.50 35.85 35.50 35.55 34.51 482,000
Jan 16, 2024 36.65 36.65 35.80 35.90 34.85 648,130
Jan 15, 2024 36.60 36.80 36.50 36.65 35.58 227,000
Jan 12, 2024 36.60 36.70 36.55 36.55 35.48 174,131
Jan 11, 2024 36.50 36.80 36.50 36.80 35.72 168,000
Jan 10, 2024 36.80 36.80 36.50 36.60 35.53 340,001
Jan 9, 2024 37.95 38.05 37.00 37.00 35.92 471,457
Jan 8, 2024 38.00 38.35 37.90 37.90 36.79 565,157
Jan 5, 2024 37.80 38.00 37.65 37.90 36.79 324,130
Jan 4, 2024 38.00 38.00 37.55 37.70 36.60 312,200
Jan 3, 2024 37.75 37.95 37.55 37.60 36.50 255,671
Jan 2, 2024 37.65 37.90 37.40 37.50 36.40 148,250
Dec 29, 2023 37.45 37.85 37.45 37.60 36.50 264,391
Dec 28, 2023 37.65 37.65 37.40 37.55 36.45 185,472
Dec 27, 2023 37.50 37.75 37.40 37.70 36.60 217,646
Dec 26, 2023 37.30 37.70 37.30 37.50 36.40 204,000
Dec 25, 2023 37.60 37.75 37.20 37.25 36.16 242,781
Dec 22, 2023 37.75 37.90 37.55 37.60 36.50 176,166
Dec 21, 2023 37.85 38.75 37.65 37.85 36.74 882,002
Dec 20, 2023 37.20 37.85 37.20 37.85 36.74 387,911
Dec 19, 2023 37.60 37.60 37.10 37.15 36.06 280,603
Dec 18, 2023 37.75 37.80 37.45 37.60 36.50 296,773
Dec 15, 2023 37.25 37.45 37.05 37.45 36.35 505,251
Dec 14, 2023 36.90 37.45 36.65 37.00 35.92 604,076
Dec 13, 2023 37.50 37.50 36.85 36.90 35.82 282,002
Dec 12, 2023 37.20 37.25 36.80 37.25 36.16 853,542
Dec 11, 2023 37.55 37.70 37.20 37.20 36.11 271,646
Dec 8, 2023 37.70 37.70 37.05 37.60 36.50 469,167
Dec 7, 2023 38.60 38.60 37.70 37.70 36.60 502,963
Dec 6, 2023 38.55 38.65 38.30 38.40 37.28 345,353
Dec 5, 2023 39.05 39.40 38.20 38.60 37.47 1,200,228
Dec 4, 2023 38.60 39.40 38.40 39.00 37.86 1,779,508
Dec 1, 2023 38.20 38.50 38.10 38.30 37.18 610,378
Nov 30, 2023 38.40 38.40 37.85 38.20 37.08 543,400
Nov 29, 2023 37.55 38.10 37.40 38.00 36.89 522,250
Nov 28, 2023 38.05 38.10 37.25 37.75 36.65 1,024,561
Nov 27, 2023 36.85 38.30 36.85 38.00 36.89 2,636,502
Nov 24, 2023 36.35 36.60 36.30 36.40 35.34 231,683
Nov 23, 2023 36.30 36.60 36.15 36.35 35.29 248,169
Nov 22, 2023 36.15 36.60 36.00 36.30 35.24 434,001
Nov 21, 2023 35.65 36.25 35.65 36.15 35.09 555,074
Nov 20, 2023 35.40 35.65 35.40 35.60 34.56 200,535
Nov 17, 2023 35.50 35.50 35.25 35.40 34.36 180,120
Nov 16, 2023 35.65 35.75 35.25 35.30 34.27 288,355
Nov 15, 2023 34.95 35.75 34.95 35.60 34.56 527,554
Nov 14, 2023 34.65 34.95 34.65 34.75 33.73 224,538
Nov 13, 2023 34.40 34.50 34.30 34.50 33.49 173,000
Nov 10, 2023 34.85 34.85 34.35 34.40 33.39 326,622
Nov 9, 2023 34.80 34.85 34.70 34.80 33.78 78,218
Nov 8, 2023 34.55 34.90 34.55 34.70 33.69 156,641
Nov 7, 2023 34.65 34.75 34.50 34.55 33.54 172,001
Nov 6, 2023 34.50 34.90 34.40 34.75 33.73 318,096
Nov 3, 2023 34.60 34.95 34.60 34.80 33.78 194,003
Nov 2, 2023 34.30 34.70 34.30 34.60 33.59 145,000
Nov 1, 2023 34.50 34.70 34.20 34.25 33.25 259,280
Oct 31, 2023 35.05 35.10 34.40 34.40 33.39 624,150
Oct 30, 2023 35.20 35.35 34.95 35.00 33.98 408,515

Related Tickers