Taipei Exchange - Delayed Quote
TWD
Nan Juen International Co., Ltd. (6584.TWO)
363.00
-12.00
(-3.20%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
379.00
386.00
339.50
363.00
363.00
1,140,950
Nov 3, 2026
400.00
401.00
372.50
375.00
375.00
338,269
Nov 2, 2026
399.50
408.00
394.00
402.50
402.50
195,010
Oct 30, 2026
406.50
413.00
399.00
409.00
409.00
303,127
Oct 29, 2026
442.00
442.00
417.00
422.00
422.00
437,035
Oct 28, 2026
440.00
441.50
435.00
441.50
441.50
158,071
Oct 27, 2026
455.00
455.00
425.50
429.00
429.00
290,075
Oct 23, 2026
441.00
441.00
441.00
441.00
441.00
-
Oct 22, 2026
474.50
474.50
438.50
441.00
441.00
325,655
Oct 21, 2026
481.00
481.00
462.00
462.00
462.00
196,015
Oct 20, 2026
479.00
487.00
464.00
464.00
464.00
202,017
Oct 19, 2026
463.00
479.00
456.00
472.50
472.50
308,035
Oct 16, 2026
500.00
500.00
470.00
475.00
475.00
281,132
Oct 15, 2026
499.00
499.00
483.00
486.50
486.50
331,597
Oct 14, 2026
503.00
522.00
499.50
510.00
510.00
356,395
Oct 13, 2026
518.00
520.00
487.50
493.50
493.50
404,387
Oct 12, 2026
528.00
528.00
520.00
522.00
522.00
181,002
Oct 8, 2026
539.00
539.00
528.00
531.00
531.00
172,200
Oct 7, 2026
536.00
539.00
526.00
538.00
538.00
745,305
Oct 6, 2026
538.00
560.00
533.00
551.00
551.00
658,646
Oct 5, 2026
541.00
549.00
530.00
541.00
541.00
985,547
Oct 2, 2026
531.00
543.00
525.00
531.00
531.00
384,011
Oct 1, 2026
540.00
542.00
529.00
531.00
531.00
259,311
Sep 30, 2026
545.00
549.00
540.00
540.00
540.00
160,300
Sep 29, 2026
546.00
546.00
536.00
543.00
543.00
162,024
Sep 24, 2026
543.00
549.00
536.00
544.00
544.00
218,120
Sep 23, 2026
552.00
555.00
542.00
542.00
542.00
230,710
Sep 22, 2026
570.00
584.00
553.00
553.00
553.00
386,014
Sep 21, 2026
570.00
575.00
556.00
560.00
560.00
327,310
Sep 18, 2026
560.00
576.00
554.00
576.00
576.00
879,118
Sep 17, 2026
557.00
571.00
550.00
551.00
551.00
290,020
Sep 16, 2026
539.00
558.00
533.00
555.00
555.00
249,506
Sep 15, 2026
554.00
557.00
537.00
537.00
537.00
183,379
Sep 14, 2026
562.00
567.00
543.00
544.00
544.00
350,152
Sep 11, 2026
550.00
569.00
536.00
567.00
567.00
470,274
Sep 10, 2026
593.00
593.00
554.00
554.00
554.00
698,438
Sep 9, 2026
582.00
600.00
582.00
586.00
586.00
547,712
Sep 8, 2026
2.440707
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
618.00
623.00
602.00
602.00
602.00
390,750
Sep 7, 2026
641.00
643.00
618.00
619.00
616.56
464,070
Sep 4, 2026
635.00
644.00
621.00
634.00
631.50
553,159
Sep 3, 2026
667.00
673.00
628.00
629.00
626.52
812,426
Sep 2, 2026
660.00
679.00
650.00
658.00
655.41
1,223,099
Sep 1, 2026
629.00
677.00
625.00
667.00
664.37
1,405,771
Aug 31, 2026
682.00
694.00
614.00
629.00
626.52
4,131,586
Aug 28, 2026
680.00
682.00
647.00
682.00
679.31
4,604,236
Aug 27, 2026
610.00
633.00
604.00
620.00
617.56
776,597
Aug 26, 2026
593.00
608.00
593.00
604.00
601.62
274,196
Aug 25, 2026
586.00
595.00
577.00
594.00
591.66
276,281
Aug 24, 2026
581.00
612.00
581.00
586.00
583.69
452,301
Aug 21, 2026
594.00
598.00
583.00
588.00
585.68
319,478
Aug 20, 2026
614.00
614.00
586.00
586.00
583.69
570,425
Aug 19, 2026
586.00
618.00
575.00
600.00
597.63
699,233
Aug 18, 2026
601.00
611.00
586.00
602.00
599.63
787,215
Aug 17, 2026
625.00
630.00
595.00
596.00
593.65
974,277
Aug 14, 2026
656.00
656.00
595.00
605.00
602.61
2,825,590
Aug 13, 2026
580.00
597.00
573.00
597.00
594.65
559,088
Aug 12, 2026
553.00
566.00
539.00
543.00
540.86
884,022
Aug 11, 2026
530.00
540.00
520.00
538.00
535.88
648,513
Aug 10, 2026
570.00
570.00
515.00
522.00
519.94
1,995,122
Aug 7, 2026
531.00
550.00
529.00
550.00
547.83
262,052
Aug 6, 2026
490.00
501.00
469.50
500.00
498.03
1,039,046
Aug 5, 2026
494.00
509.00
480.00
487.00
485.08
917,162
Aug 4, 2026
457.00
485.00
447.50
475.50
473.63
737,019
Aug 3, 2026
422.00
461.50
422.00
452.00
450.22
561,004
Jul 31, 2026
448.00
448.00
420.00
425.50
423.82
841,084
Jul 30, 2026
400.50
444.00
400.00
407.50
405.89
681,219
Jul 29, 2026
457.00
473.00
434.00
434.00
432.29
494,140
Jul 28, 2026
495.00
500.00
481.00
482.00
480.10
243,000
Jul 27, 2026
535.00
535.00
500.00
519.00
516.95
307,070
Jul 24, 2026
557.00
560.00
536.00
536.00
533.89
258,035
Jul 23, 2026
571.00
574.00
555.00
557.00
554.80
198,058
Jul 22, 2026
551.00
568.00
549.00
552.00
549.82
363,132
Jul 21, 2026
546.00
559.00
536.00
541.00
538.87
260,017
Jul 20, 2026
585.00
585.00
531.00
540.00
537.87
370,157
Jul 17, 2026
630.00
630.00
579.00
579.00
576.72
527,160
Jul 16, 2026
668.00
668.00
641.00
643.00
640.46
294,120
Jul 15, 2026
676.00
678.00
661.00
666.00
663.37
252,317
Jul 14, 2026
666.00
684.00
649.00
671.00
668.35
488,040
Jul 13, 2026
667.00
680.00
651.00
666.00
663.37
326,170
Jul 9, 2026
680.00
681.00
663.00
663.00
660.39
213,318
Jul 8, 2026
680.00
685.00
661.00
677.00
674.33
382,371
Jul 7, 2026
689.00
716.00
663.00
663.00
660.39
762,159
Jul 6, 2026
725.00
725.00
688.00
690.00
687.28
493,094
Jul 3, 2026
739.00
741.00
700.00
707.00
704.21
714,058
Jul 2, 2026
710.00
745.00
679.00
743.00
740.07
1,289,397
Jul 1, 2026
750.00
750.00
695.00
698.00
695.25
849,355
Jun 30, 2026
699.00
738.00
686.00
734.00
731.11
1,412,376
Jun 29, 2026
708.00
736.00
683.00
685.00
682.30
994,350
Jun 26, 2026
730.00
748.00
702.00
708.00
705.21
2,179,677
Jun 25, 2026
671.00
728.00
671.00
728.00
725.13
2,073,910
Jun 24, 2026
646.00
665.00
637.00
662.00
659.39
578,093
Jun 23, 2026
661.00
663.00
629.00
649.00
646.44
958,061
Jun 22, 2026
637.00
680.00
627.00
660.00
657.40
1,422,190
Jun 18, 2026
621.00
628.00
612.00
625.00
622.54
459,411
Jun 17, 2026
606.00
617.00
591.00
613.00
610.58
391,280
Jun 16, 2026
627.00
632.00
605.00
606.00
603.61
465,150
Jun 15, 2026
598.00
627.00
590.00
625.00
622.54
556,210
Jun 12, 2026
575.00
596.00
571.00
585.00
582.69
538,178
Jun 11, 2026
592.00
592.00
544.00
558.00
555.80
949,317
Jun 10, 2026
661.00
662.00
601.00
601.00
598.63
968,047
Jun 9, 2026
626.00
670.00
619.00
667.00
664.37
804,445
Jun 8, 2026
585.00
628.00
585.00
624.00
621.54
864,051
Jun 5, 2026
663.00
663.00
630.00
650.00
647.44
597,272
Jun 4, 2026
670.00
673.00
651.00
670.00
667.36
558,265
Jun 3, 2026
661.00
715.00
638.00
660.00
657.40
2,639,543
Jun 2, 2026
731.00
731.00
658.00
658.00
655.41
2,414,480
Jun 1, 2026
799.00
818.00
710.00
731.00
728.12
4,883,173
May 29, 2026
701.00
752.00
690.00
744.00
741.07
1,631,400
May 28, 2026
704.00
720.00
672.00
690.00
687.28
1,316,343
May 27, 2026
699.00
709.00
685.00
688.00
685.29
699,227
May 26, 2026
697.00
703.00
683.00
690.00
687.28
448,277
May 25, 2026
694.00
701.00
684.00
687.00
684.29
453,390
May 22, 2026
700.00
700.00
676.00
681.00
678.31
552,349
May 21, 2026
644.00
688.00
640.00
680.00
677.32
789,219
May 20, 2026
652.00
660.00
628.00
628.00
625.52
574,150
May 19, 2026
665.00
665.00
646.00
657.00
654.41
520,756
May 18, 2026
648.00
648.00
626.00
636.00
633.49
977,810
May 15, 2026
667.00
671.00
655.00
658.00
655.41
950,475
May 14, 2026
691.00
710.00
667.00
667.00
664.37
1,555,537
May 13, 2026
680.00
715.00
664.00
679.00
676.32
1,783,120
May 12, 2026
720.00
722.00
677.00
681.00
678.31
1,468,625
May 11, 2026
664.00
696.00
664.00
687.00
684.29
734,814
May 8, 2026
678.00
700.00
645.00
669.00
666.36
2,143,572
May 7, 2026
725.00
725.00
697.00
711.00
708.20
1,155,058
May 6, 2026
728.00
728.00
689.00
712.00
709.19
1,020,361
May 5, 2026
685.00
725.00
672.00
714.00
711.18
1,323,157
May 4, 2026
678.00
690.00
634.00
672.00
669.35
1,791,252
Apr 30, 2026
714.00
722.00
675.00
678.00
675.33
1,742,287
Apr 29, 2026
685.00
731.00
685.00
707.00
704.21
1,150,186
Apr 28, 2026
690.00
721.00
666.00
706.00
703.22
1,505,287
Apr 27, 2026
734.00
738.00
672.00
690.00
687.28
1,245,306
Apr 24, 2026
759.00
785.00
721.00
737.00
734.09
994,160
Apr 23, 2026
812.00
829.00
725.00
738.00
735.09
1,847,223
Apr 22, 2026
808.00
855.00
795.00
805.00
801.83
1,584,779
Apr 21, 2026
758.00
806.00
755.00
787.00
783.90
2,475,132
Apr 20, 2026
710.00
733.00
694.00
733.00
730.11
1,708,200
Apr 17, 2026
688.00
710.00
660.00
667.00
664.37
1,094,155
Apr 16, 2026
655.00
704.00
650.00
676.00
673.33
1,592,102
Apr 15, 2026
680.00
685.00
630.00
640.00
637.48
1,890,268
Apr 14, 2026
680.00
698.00
637.00
698.00
695.25
233,535
Apr 13, 2026
619.00
650.00
610.00
650.00
647.44
144,414
Apr 10, 2026
615.00
631.00
597.00
629.00
626.52
229,172
Apr 9, 2026
678.00
700.00
589.00
589.00
586.68
588,983
Apr 8, 2026
633.00
654.00
633.00
654.00
651.42
177,378
Apr 7, 2026
582.00
596.00
563.00
596.00
593.65
157,076
Apr 2, 2026
605.00
605.00
568.00
570.00
567.75
156,778
Apr 1, 2026
585.00
610.00
585.00
610.00
607.59
151,362
Mar 31, 2026
602.00
602.00
542.00
556.00
553.81
260,516
Mar 30, 2026
590.00
608.00
580.00
602.00
599.63
165,032
Mar 27, 2026
540.00
613.00
538.00
609.00
606.60
379,935
Mar 26, 2026
573.00
575.00
545.00
558.00
555.80
355,369
Mar 25, 2026
530.00
577.00
530.00
568.00
565.76
502,789
Mar 24, 2026
530.00
564.00
518.00
540.00
537.87
4,510,607
Mar 23, 2026
452.00
524.00
452.00
513.00
510.98
3,138,732
Mar 20, 2026
502.00
502.00
492.50
502.00
500.02
668,737
Mar 19, 2026
415.00
456.50
409.00
456.50
454.70
1,817,437
Mar 18, 2026
408.50
423.00
402.50
415.00
413.36
1,558,158
Mar 17, 2026
399.50
412.50
391.50
396.00
394.44
1,431,200
Mar 16, 2026
394.00
413.00
388.50
391.00
389.46
1,265,404
Mar 13, 2026
382.00
404.50
381.00
388.50
386.97
1,767,038
Mar 12, 2026
378.00
396.00
376.50
386.00
384.48
1,505,752
Mar 11, 2026
363.50
389.50
362.00
385.00
383.48
2,300,859
Mar 10, 2026
351.00
369.50
340.50
359.00
357.58
1,757,252
Mar 9, 2026
339.00
352.50
339.00
339.00
337.66
954,426
Mar 6, 2026
390.00
408.00
376.50
376.50
375.02
553,982
Mar 5, 2026
390.00
404.00
383.00
401.00
399.42
424,315
Mar 4, 2026
400.00
400.00
365.50
367.50
366.05
684,482
Mar 3, 2026
423.50
435.00
406.00
406.00
404.40
378,457
Mar 2, 2026
405.00
426.00
405.00
425.00
423.32
347,728
Feb 26, 2026
439.00
442.00
425.00
425.00
423.32
569,691
Feb 25, 2026
440.00
456.00
430.00
434.00
432.29
483,881
Feb 24, 2026
435.00
435.50
417.00
434.50
432.79
911,801
Feb 23, 2026
445.00
445.00
415.00
435.00
433.28
881,886
Feb 11, 2026
420.00
447.50
401.50
445.00
443.25
1,555,470
Feb 10, 2026
380.00
412.00
379.50
407.50
405.89
5,855,337
Feb 9, 2026
352.00
377.00
350.50
377.00
375.51
3,280,997
Feb 6, 2026
342.00
364.00
340.50
343.00
341.65
4,763,226
Feb 5, 2026
340.00
365.00
335.00
349.50
348.12
6,176,444
Feb 4, 2026
330.00
339.50
312.50
339.50
338.16
4,270,071
Feb 3, 2026
298.50
309.00
293.50
309.00
307.78
950,916
Feb 2, 2026
290.00
298.50
282.50
290.50
289.35
570,014
Jan 30, 2026
296.50
308.50
290.50
294.00
292.84
1,437,229
Jan 29, 2026
290.00
302.00
290.00
296.50
295.33
1,161,083
Jan 28, 2026
298.50
300.00
281.50
284.50
283.38
1,191,684
Jan 27, 2026
295.50
297.00
290.00
294.00
292.84
647,060
Jan 26, 2026
303.00
308.50
291.00
295.00
293.84
1,074,649
Jan 23, 2026
308.50
314.00
300.50
301.00
299.81
594,323
Jan 22, 2026
309.00
312.50
302.50
306.50
305.29
394,214
Jan 21, 2026
309.00
317.00
302.00
302.00
300.81
491,212
Jan 20, 2026
302.00
315.50
300.50
309.00
307.78
487,002
Jan 19, 2026
310.50
318.50
306.00
306.00
304.79
688,072
Jan 16, 2026
314.50
316.00
305.00
306.00
304.79
578,135
Jan 15, 2026
314.00
316.00
309.50
312.00
310.77
354,010
Jan 14, 2026
313.00
318.50
312.50
312.50
311.27
452,165
Jan 13, 2026
325.50
326.00
310.00
312.00
310.77
781,151
Jan 12, 2026
320.00
324.00
317.00
320.00
318.74
604,149
Jan 9, 2026
323.00
332.00
317.00
318.00
316.75
1,070,189
Jan 8, 2026
339.00
339.00
323.00
323.00
321.73
771,500
Jan 7, 2026
346.50
355.00
338.00
338.50
337.17
1,638,091
Jan 6, 2026
330.00
345.50
322.50
340.50
339.16
1,577,150
Jan 5, 2026
327.00
328.00
318.00
322.00
320.73
912,538
Jan 2, 2026
350.00
350.00
326.50
326.50
325.21
1,559,135
Dec 31, 2025
351.50
351.50
344.00
347.00
345.63
848,096
Dec 30, 2025
336.00
348.50
331.00
348.50
347.13
841,069
Dec 29, 2025
343.00
343.50
331.50
336.00
334.68
844,423
Dec 26, 2025
342.50
350.50
340.50
342.00
340.65
756,158
Dec 24, 2025
342.50
348.00
339.50
341.00
339.66
918,100
Dec 23, 2025
336.00
341.50
330.50
339.50
338.16
1,086,079
Dec 22, 2025
332.00
343.00
330.00
333.50
332.19
1,444,176
Dec 19, 2025
322.00
328.50
318.50
322.50
321.23
665,016
Dec 18, 2025
317.50
324.00
315.50
316.00
314.75
665,080
Dec 17, 2025
324.00
325.00
315.00
317.00
315.75
1,112,555
Dec 16, 2025
333.50
338.00
313.50
322.50
321.23
1,776,292
Dec 15, 2025
320.00
338.00
316.50
332.00
330.69
1,237,378
Dec 12, 2025
340.00
356.00
325.00
327.00
325.71
2,378,771
Dec 11, 2025
338.00
348.00
336.00
338.50
337.17
1,026,855
Dec 10, 2025
348.00
348.00
336.50
339.00
337.66
1,127,304
Dec 9, 2025
324.50
350.00
323.00
346.50
345.13
2,520,510
Dec 8, 2025
355.50
355.50
323.00
325.00
323.72
3,007,873
Dec 5, 2025
348.50
360.00
338.00
353.50
352.11
3,282,988
Dec 4, 2025
370.50
374.00
358.50
358.50
357.09
3,116,780
Dec 3, 2025
385.00
400.00
385.00
398.00
396.43
1,160,359
Dec 2, 2025
368.00
378.00
367.50
378.00
376.51
745,601
Dec 1, 2025
370.00
370.00
362.50
367.50
366.05
586,544
Nov 28, 2025
352.00
365.00
352.00
359.00
357.58
382,361
Nov 27, 2025
353.00
359.00
345.00
359.00
357.58
315,111
Nov 26, 2025
365.00
366.00
350.00
350.50
349.12
472,275
Nov 25, 2025
359.50
364.00
355.00
359.50
358.08
595,493
Nov 24, 2025
336.00
350.00
336.00
347.50
346.13
472,681
Nov 21, 2025
338.00
349.00
328.00
335.00
333.68
1,050,371
Nov 20, 2025
357.00
365.00
343.00
363.50
362.07
955,690
Nov 19, 2025
371.00
381.00
346.00
353.50
352.11
7,381,553
Nov 18, 2025
350.00
381.50
345.00
367.50
366.05
7,453,540
Nov 17, 2025
328.00
347.50
322.50
347.50
346.13
4,968,555
Nov 14, 2025
296.00
317.00
293.50
316.00
314.75
2,848,889
Nov 13, 2025
312.00
317.00
300.00
300.50
299.32
2,141,848
Nov 12, 2025
315.00
328.00
302.00
307.00
305.79
5,195,659
Nov 11, 2025
310.00
328.50
296.50
310.50
309.28
3,679,134
Nov 10, 2025
293.50
314.50
277.50
308.00
306.79
3,807,387
Nov 7, 2025
292.50
297.00
283.00
288.00
286.86
3,151,045
Nov 6, 2025
279.00
292.50
277.00
292.50
291.35
3,237,014
Nov 5, 2025
259.00
269.00
259.00
266.00
264.95
991,182
Nov 4, 2025
276.00
280.00
270.50
270.50
269.43
1,010,754
