Taipei Exchange - Delayed Quote
TWD
NEXCOM International Co., Ltd. (8234.TWO)
65.50
-1.00
(-1.50%)
As of 9:09:34 AM GMT+8. Market Open.
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
Sep 8, 2026
66.80
66.80
65.10
65.50
65.50
75,253
Sep 7, 2026
68.60
68.70
66.40
66.50
66.50
402,332
Sep 4, 2026
67.00
68.40
66.00
68.30
68.30
445,306
Sep 3, 2026
69.30
70.30
65.80
65.90
65.90
784,150
Sep 2, 2026
68.30
69.50
68.20
68.20
68.20
427,202
Sep 1, 2026
68.60
69.60
68.20
68.30
68.30
367,113
Aug 31, 2026
67.60
68.80
67.00
68.10
68.10
324,000
Aug 28, 2026
68.90
69.40
67.80
68.00
68.00
434,310
Aug 27, 2026
68.70
70.70
68.60
68.60
68.60
602,166
Aug 26, 2026
67.50
68.70
67.10
68.50
68.50
505,100
Aug 25, 2026
67.20
67.20
65.50
66.30
66.30
284,185
Aug 24, 2026
66.60
67.50
66.20
67.10
67.10
375,374
Aug 21, 2026
67.60
67.60
66.00
66.60
66.60
618,597
Aug 20, 2026
71.30
71.30
66.30
66.50
66.50
2,074,118
Aug 19, 2026
67.70
70.80
67.00
70.60
70.60
1,151,614
Aug 18, 2026
69.40
69.40
67.10
68.20
68.20
485,000
Aug 17, 2026
69.40
72.00
68.10
68.10
68.10
791,020
Aug 14, 2026
70.50
70.80
69.00
69.40
69.40
498,000
Aug 13, 2026
70.60
71.80
69.80
69.80
69.80
584,388
Aug 12, 2026
70.90
71.50
69.00
69.80
69.80
760,270
Aug 11, 2026
73.50
73.50
69.70
70.70
70.70
1,131,033
Aug 10, 2026
72.20
75.50
71.10
73.80
73.80
2,444,764
Aug 7, 2026
68.80
72.40
68.50
70.00
70.00
1,667,000
Aug 6, 2026
67.00
70.10
66.50
67.70
67.70
732,112
Aug 5, 2026
64.30
68.80
64.30
67.90
67.90
1,054,403
Aug 4, 2026
62.20
64.10
62.20
63.70
63.70
275,000
Aug 3, 2026
60.30
63.80
59.40
62.80
62.80
547,024
Jul 31, 2026
58.60
60.90
58.50
60.30
60.30
511,150
Jul 30, 2026
57.70
59.50
55.80
55.80
55.80
871,244
Jul 29, 2026
60.90
61.40
56.50
59.10
59.10
1,038,000
Jul 28, 2026
61.40
61.90
59.30
59.30
59.30
659,207
Jul 27, 2026
65.00
65.10
63.00
63.40
63.40
349,001
Jul 24, 2026
64.50
67.50
62.80
64.30
64.30
947,000
Jul 23, 2026
64.90
65.10
63.00
64.70
64.70
593,068
Jul 22, 2026
62.00
65.70
62.00
63.90
63.90
788,675
Jul 21, 2026
59.60
62.10
58.90
61.30
61.30
615,042
Jul 20, 2026
60.80
61.80
56.50
58.70
58.70
836,002
Jul 17, 2026
65.70
66.70
60.50
60.80
60.80
1,779,911
Jul 16, 2026
68.70
68.70
67.00
67.20
67.20
567,040
Jul 15, 2026
69.70
70.00
68.60
68.70
68.70
571,000
Jul 14, 2026
70.80
71.20
66.50
69.10
69.10
1,031,024
Jul 13, 2026
72.20
74.80
71.00
71.10
71.10
1,752,337
Jul 10, 2026
71.30
71.30
71.30
71.30
71.30
-
Jul 9, 2026
74.40
76.60
71.30
71.30
71.30
3,309,022
Jul 8, 2026
71.80
74.50
71.30
72.50
72.50
4,854,490
Jul 7, 2026
71.40
71.80
67.60
67.80
67.80
832,035
Jul 6, 2026
72.00
73.80
71.00
71.00
71.00
1,101,233
Jul 3, 2026
73.00
73.40
70.20
71.00
71.00
1,329,690
Jul 2, 2026
68.40
75.00
68.40
73.10
73.10
4,479,214
Jul 1, 2026
71.80
72.00
68.30
68.40
68.40
848,200
Jun 30, 2026
67.50
72.10
66.30
71.40
71.40
1,133,741
Jun 29, 2026
65.70
67.10
65.20
66.00
66.00
574,050
Jun 26, 2026
69.40
69.50
65.70
65.70
65.70
930,046
Jun 25, 2026
70.80
74.60
69.00
69.50
69.50
4,228,295
Jun 24, 2026
67.90
70.70
67.30
70.70
70.70
5,596,342
Jun 23, 2026
66.40
66.40
63.10
64.30
64.30
569,000
Jun 22, 2026
63.60
66.60
63.60
65.50
65.50
756,000
Jun 18, 2026
63.40
64.60
63.10
63.60
63.60
378,096
Jun 17, 2026
63.60
63.80
62.50
63.80
63.80
311,056
Jun 16, 2026
66.50
66.50
63.10
63.20
63.20
500,033
Jun 15, 2026
64.80
66.30
64.50
65.80
65.80
409,034
Jun 12, 2026
65.30
65.50
63.80
63.90
63.90
349,115
Jun 11, 2026
63.30
64.60
61.90
63.70
63.70
460,040
Jun 10, 2026
66.60
68.30
63.00
63.40
63.40
623,051
Jun 9, 2026
65.20
69.80
64.80
66.60
66.60
774,020
Jun 8, 2026
62.90
64.30
62.30
64.10
64.10
1,015,013
Jun 5, 2026
70.20
72.50
68.30
69.20
69.20
1,273,030
Jun 4, 2026
70.60
70.60
68.80
69.60
69.60
783,299
Jun 3, 2026
72.00
72.60
70.80
70.80
70.80
1,164,010
Jun 2, 2026
75.90
75.90
70.40
71.10
71.10
2,044,358
Jun 1, 2026
72.00
76.20
72.00
75.90
75.90
3,907,997
May 29, 2026
69.40
72.40
68.80
71.90
71.90
1,330,088
May 28, 2026
71.30
72.60
68.00
68.20
68.20
1,030,000
May 27, 2026
73.70
73.90
70.40
71.30
71.30
1,144,063
May 26, 2026
75.40
76.50
71.10
73.20
73.20
1,853,522
May 25, 2026
72.00
76.30
72.00
74.70
74.70
2,866,510
May 22, 2026
67.80
70.50
67.60
70.20
70.20
1,268,000
May 21, 2026
66.50
68.10
66.30
67.60
67.60
600,787
May 20, 2026
67.70
67.90
65.00
65.50
65.50
805,001
May 19, 2026
70.40
70.80
67.00
67.20
67.20
1,056,410
May 18, 2026
70.00
70.90
67.50
69.90
69.90
1,138,095
May 15, 2026
68.10
73.30
68.10
70.80
70.80
3,483,416
May 14, 2026
68.10
69.10
67.20
68.10
68.10
840,015
May 13, 2026
70.10
70.30
68.30
68.60
68.60
738,412
May 12, 2026
71.90
72.10
69.50
70.80
70.80
974,760
May 11, 2026
70.50
72.60
70.20
71.20
71.20
949,989
May 8, 2026
72.60
74.30
69.80
70.50
70.50
1,550,216
May 7, 2026
74.20
74.80
72.90
73.30
73.30
1,332,200
May 6, 2026
77.70
78.40
72.90
74.00
74.00
5,328,363
May 5, 2026
69.50
75.70
68.60
75.40
75.40
4,790,283
May 4, 2026
68.60
70.40
66.90
69.00
69.00
2,396,353
Apr 30, 2026
64.20
69.20
64.00
66.90
66.90
1,898,428
Apr 29, 2026
64.60
66.50
63.90
63.90
63.90
930,305
Apr 28, 2026
60.80
65.80
60.30
65.10
65.10
1,386,600
Apr 27, 2026
62.50
62.60
59.80
61.10
61.10
707,234
Apr 24, 2026
65.30
65.70
62.00
62.20
62.20
810,105
Apr 23, 2026
71.40
71.40
62.30
64.30
64.30
2,739,410
Apr 22, 2026
61.70
67.80
61.70
67.80
67.80
2,830,020
Apr 21, 2026
61.30
62.00
60.90
61.70
61.70
436,238
Apr 20, 2026
62.20
63.10
60.60
61.00
61.00
676,000
Apr 17, 2026
61.40
62.10
61.00
61.00
61.00
383,300
Apr 16, 2026
61.70
62.60
61.10
61.40
61.40
317,080
Apr 15, 2026
62.50
63.10
60.80
61.10
61.10
502,021
Apr 14, 2026
60.90
62.40
59.80
61.60
61.60
851,022
Apr 13, 2026
59.20
59.90
58.50
59.70
59.70
413,260
Apr 10, 2026
59.90
60.20
59.10
59.20
59.20
349,050
Apr 9, 2026
61.10
61.50
59.20
59.60
59.60
345,078
Apr 8, 2026
59.70
61.00
59.20
60.80
60.80
343,102
Apr 7, 2026
60.00
60.10
58.20
58.30
58.30
460,000
Apr 2, 2026
61.30
61.60
59.40
59.60
59.60
343,080
Apr 1, 2026
62.00
62.30
61.00
61.10
61.10
233,067
Mar 31, 2026
61.50
63.00
59.60
60.00
60.00
541,200
Mar 30, 2026
62.50
62.50
61.30
61.60
61.60
312,020
Mar 27, 2026
63.60
63.90
62.50
63.20
63.20
527,056
Mar 26, 2026
65.60
65.80
63.60
63.90
63.90
630,099
Mar 25, 2026
65.20
65.90
64.70
65.60
65.60
288,210
Mar 24, 2026
67.00
67.40
64.00
64.00
64.00
510,290
Mar 23, 2026
64.10
67.70
63.10
64.70
64.70
594,115
Mar 20, 2026
67.70
68.90
65.80
65.80
65.80
582,020
Mar 19, 2026
69.30
70.00
67.10
67.70
67.70
727,001
Mar 18, 2026
71.00
71.60
69.40
70.50
70.50
1,330,015
Mar 17, 2026
67.30
70.90
66.70
68.80
68.80
1,114,030
Mar 16, 2026
64.50
67.20
64.50
66.60
66.60
810,000
Mar 13, 2026
61.90
64.10
61.60
63.80
63.80
437,010
Mar 12, 2026
64.20
64.80
62.50
62.50
62.50
361,885
Mar 11, 2026
62.70
63.90
62.50
63.70
63.70
438,408
Mar 10, 2026
61.60
62.90
61.30
61.80
61.80
349,698
Mar 9, 2026
61.60
61.60
59.00
60.40
60.40
653,048
Mar 6, 2026
65.40
65.50
64.10
64.90
64.90
376,066
Mar 5, 2026
64.50
65.90
63.50
64.70
64.70
596,002
Mar 4, 2026
65.70
66.00
63.30
63.50
63.50
910,121
Mar 3, 2026
70.90
71.20
67.50
67.80
67.80
672,061
Mar 2, 2026
68.60
71.70
68.10
70.90
70.90
604,050
Feb 26, 2026
69.90
71.00
69.60
70.50
70.50
646,010
Feb 25, 2026
71.20
71.20
69.00
69.00
69.00
909,000
Feb 24, 2026
71.70
71.70
70.70
71.30
71.30
650,077
Feb 23, 2026
71.30
72.30
70.30
71.70
71.70
1,256,201
Feb 11, 2026
67.50
70.60
67.50
69.60
69.60
779,194
Feb 10, 2026
68.30
68.70
67.50
68.10
68.10
499,000
Feb 9, 2026
67.80
69.00
67.80
68.30
68.30
431,000
Feb 6, 2026
68.00
68.10
65.70
66.90
66.90
1,047,048
Feb 5, 2026
71.40
71.40
68.90
69.10
69.10
772,000
Feb 4, 2026
70.40
72.00
69.90
71.40
71.40
452,160
Feb 3, 2026
71.00
72.10
69.70
70.50
70.50
745,050
Feb 2, 2026
71.80
71.90
69.30
70.10
70.10
1,259,103
Jan 30, 2026
77.00
77.00
72.60
73.20
73.20
1,405,050
Jan 29, 2026
80.00
81.70
75.20
76.60
76.60
4,168,286
Jan 28, 2026
75.10
77.60
73.80
77.00
77.00
1,563,533
Jan 27, 2026
76.10
76.30
74.50
74.90
74.90
926,050
Jan 26, 2026
76.80
78.20
76.00
76.10
76.10
2,429,300
Jan 23, 2026
74.60
78.50
74.40
75.30
75.30
4,497,110
Jan 22, 2026
74.50
75.50
73.40
73.40
73.40
1,061,415
Jan 21, 2026
74.40
76.20
73.30
73.30
73.30
983,300
Jan 20, 2026
75.40
75.50
74.10
74.30
74.30
548,000
Jan 19, 2026
74.70
76.30
73.70
74.40
74.40
1,104,701
Jan 16, 2026
74.60
75.90
73.90
73.90
73.90
1,526,101
Jan 15, 2026
73.00
74.20
71.80
73.80
73.80
615,246
Jan 14, 2026
70.00
73.50
70.00
73.00
73.00
1,087,149
Jan 13, 2026
72.10
72.50
70.10
70.30
70.30
565,009
Jan 12, 2026
71.50
72.10
70.80
71.70
71.70
414,059
Jan 9, 2026
72.20
72.20
70.00
70.60
70.60
596,023
Jan 8, 2026
72.70
72.70
71.10
71.40
71.40
883,148
Jan 7, 2026
74.60
75.40
72.60
72.90
72.90
962,038
Jan 6, 2026
72.80
76.70
72.80
74.00
74.00
2,115,103
Jan 5, 2026
73.80
73.80
71.10
71.80
71.80
959,067
Jan 2, 2026
71.50
73.70
71.50
73.00
73.00
801,087
Dec 31, 2025
72.70
72.70
71.20
71.20
71.20
562,175
Dec 30, 2025
73.50
73.50
71.80
72.20
72.20
731,102
Dec 29, 2025
73.70
75.40
73.30
73.60
73.60
653,001
Dec 26, 2025
74.20
74.90
73.10
73.20
73.20
527,409
Dec 24, 2025
75.20
76.50
73.60
73.90
73.90
756,005
Dec 23, 2025
76.30
77.70
75.00
75.00
75.00
1,057,118
Dec 22, 2025
75.30
76.40
75.30
76.00
76.00
668,150
Dec 19, 2025
76.40
76.50
74.80
74.90
74.90
616,001
Dec 18, 2025
77.60
77.60
74.60
75.70
75.70
1,439,402
Dec 17, 2025
74.30
79.40
74.30
77.90
77.90
3,369,654
Dec 16, 2025
74.10
75.20
73.10
74.10
74.10
629,025
Dec 15, 2025
71.30
75.40
70.50
74.80
74.80
1,280,005
Dec 12, 2025
73.40
74.20
72.70
72.90
72.90
577,005
Dec 11, 2025
74.00
75.50
72.70
73.40
73.40
1,138,004
Dec 10, 2025
73.70
74.10
73.00
73.30
73.30
627,000
Dec 9, 2025
75.20
75.40
73.00
73.30
73.30
1,772,026
Dec 8, 2025
76.90
77.00
75.00
76.50
76.50
1,760,093
Dec 5, 2025
75.00
80.80
75.00
78.00
78.00
8,517,632
Dec 4, 2025
74.50
77.70
74.10
74.80
74.80
6,055,305
Dec 3, 2025
71.50
72.30
70.70
70.70
70.70
281,010
Dec 2, 2025
72.80
72.80
70.60
70.60
70.60
365,949
Dec 1, 2025
73.20
73.50
71.70
72.10
72.10
355,000
Nov 28, 2025
74.20
74.20
72.70
72.80
72.80
462,081
Nov 27, 2025
75.00
75.00
72.30
73.50
73.50
957,100
Nov 26, 2025
70.40
74.00
70.30
74.00
74.00
1,659,252
Nov 25, 2025
70.00
70.40
69.40
69.80
69.80
370,240
Nov 24, 2025
68.40
68.70
68.00
68.70
68.70
620,225
Nov 21, 2025
67.90
69.10
66.50
66.60
66.60
675,065
Nov 20, 2025
70.40
70.90
69.20
69.70
69.70
710,124
Nov 19, 2025
68.90
69.90
67.80
68.70
68.70
986,608
Nov 18, 2025
71.00
71.90
68.90
68.90
68.90
1,084,438
Nov 17, 2025
72.50
72.70
71.20
71.60
71.60
776,519
Nov 14, 2025
73.00
74.30
72.40
72.40
72.40
1,082,607
Nov 13, 2025
76.70
76.70
74.00
74.80
74.80
1,017,413
Nov 12, 2025
78.80
78.80
76.10
76.20
76.20
861,001
Nov 11, 2025
76.70
79.70
76.60
78.10
78.10
1,752,045
Nov 10, 2025
75.40
78.90
75.40
76.00
76.00
1,384,151
Nov 7, 2025
76.20
76.20
74.60
74.70
74.70
1,088,100
Nov 6, 2025
76.70
78.70
76.50
77.00
77.00
479,000
Nov 5, 2025
75.40
77.40
74.80
76.50
76.50
938,252
Nov 4, 2025
79.90
80.00
77.40
77.40
77.40
737,216
Nov 3, 2025
80.00
80.40
79.10
79.80
79.80
629,146
Oct 31, 2025
77.80
79.90
77.80
79.30
79.30
885,400
Oct 30, 2025
79.10
80.00
77.10
77.80
77.80
1,115,201
Oct 29, 2025
80.60
80.60
78.30
79.00
79.00
864,030
Oct 28, 2025
81.10
81.10
79.00
79.50
79.50
1,154,678
Oct 27, 2025
82.00
82.20
80.30
80.70
80.70
727,356
Oct 23, 2025
81.50
81.90
80.60
80.90
80.90
654,576
Oct 22, 2025
82.20
85.00
81.60
82.40
82.40
2,155,016
Oct 21, 2025
80.00
84.00
79.40
82.10
82.10
3,804,199
Oct 20, 2025
79.50
79.50
78.10
78.50
78.50
614,190
Oct 17, 2025
80.40
80.40
78.60
78.80
78.80
741,314
Oct 16, 2025
80.30
80.90
79.60
80.50
80.50
679,985
Oct 15, 2025
78.80
79.50
78.10
79.10
79.10
748,050
Oct 14, 2025
80.80
81.80
78.00
78.00
78.00
1,577,626
Oct 13, 2025
78.00
80.70
77.20
80.60
80.60
1,129,250
Oct 9, 2025
83.80
84.30
82.20
82.20
82.20
1,152,449
Oct 8, 2025
84.00
84.00
81.90
83.40
83.40
1,277,822
Oct 7, 2025
84.40
85.20
83.30
84.50
84.50
995,730
Oct 3, 2025
84.30
84.50
83.00
83.80
83.80
1,238,568
Oct 2, 2025
86.50
86.60
84.20
84.20
84.20
1,422,053
Oct 1, 2025
87.00
87.90
85.30
86.20
86.20
1,347,000
Sep 30, 2025
86.20
86.30
84.30
85.20
85.20
1,628,111
Sep 26, 2025
92.00
92.10
86.10
86.20
86.20
3,520,349
Sep 25, 2025
91.20
94.10
90.60
91.50
91.50
3,807,812
Sep 24, 2025
92.90
92.90
90.50
90.70
90.70
2,574,511
Sep 23, 2025
90.60
93.50
89.00
93.10
93.10
4,212,647
Sep 22, 2025
89.00
90.80
89.00
90.30
90.30
1,544,455
Sep 19, 2025
88.50
90.20
87.50
88.50
88.50
1,509,515
Sep 18, 2025
89.00
89.70
87.00
88.50
88.50
1,879,610
Sep 17, 2025
88.80
90.20
88.10
89.00
89.00
1,154,311
Sep 16, 2025
89.00
90.70
88.40
89.20
89.20
1,505,186
Sep 15, 2025
90.20
90.30
87.60
88.10
88.10
1,548,320
Sep 12, 2025
91.10
92.80
89.40
90.00
90.00
2,565,347
Sep 11, 2025
94.30
94.50
88.90
89.90
89.90
4,350,726
Sep 10, 2025
97.10
97.60
93.90
93.90
93.90
3,298,401
Sep 9, 2025
93.00
98.20
92.90
95.60
95.60
5,339,948
Sep 8, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2025
94.30
94.90
91.40
93.00
93.00
2,166,322
