Advertisement
U.S. markets closed
S&P Futures
5,860.25 -1.25 (-0.02%) Dow Futures
42,567.00 -39.00 (-0.09%) Nasdaq Futures
20,508.00 +11.00 (+0.05%) Russell 2000 Futures
2,257.20 -0.30 (-0.01%) Crude Oil
67.57 +0.19 (+0.28%) Gold
2,761.30 +5.40 (+0.20%)
NANTEX Industry Co., Ltd. (2108.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 11:00AM CST. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 35.60 | 35.60 | 34.80 | 35.00 | 35.00 | 191,348 |
| 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 09, 2024 | 35.20 | 35.35 | 34.60 | 35.00 | 35.00 | 1,011,029 |
| Oct 08, 2024 | 35.50 | 35.55 | 34.70 | 34.75 | 34.75 | 1,382,430 |
| Oct 07, 2024 | 36.80 | 36.80 | 35.65 | 35.70 | 35.70 | 1,362,268 |
| Oct 04, 2024 | 37.20 | 37.20 | 36.15 | 36.45 | 36.45 | 939,600 |
| Oct 01, 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 09, 2024 | 36.20 | 36.75 | 36.05 | 36.65 | 36.65 | 378,293 |
| Sep 06, 2024 | 37.00 | 37.20 | 36.45 | 37.05 | 37.05 | 385,001 |
| Sep 05, 2024 | 36.50 | 36.90 | 36.20 | 36.80 | 36.80 | 394,106 |
| Sep 04, 2024 | 37.10 | 37.40 | 36.00 | 36.20 | 36.20 | 1,461,250 |
| Sep 03, 2024 | 39.15 | 39.15 | 38.60 | 38.60 | 38.60 | 502,159 |
| Sep 02, 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 09, 2024 | 38.15 | 38.75 | 37.85 | 37.90 | 37.90 | 866,798 |
| Aug 08, 2024 | 39.25 | 39.25 | 37.20 | 37.80 | 37.80 | 2,268,179 |
| Aug 07, 2024 | 38.00 | 40.65 | 38.00 | 40.50 | 40.50 | 1,828,474 |
| Aug 06, 2024 | 38.10 | 38.70 | 36.30 | 37.70 | 37.70 | 1,453,298 |
| Aug 05, 2024 | 38.55 | 38.75 | 37.10 | 37.75 | 37.75 | 2,227,942 |
| Aug 02, 2024 | 40.10 | 40.60 | 39.80 | 40.00 | 40.00 | 677,700 |
| Aug 01, 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 09, 2024 | 46.50 | 46.50 | 42.90 | 43.75 | 43.75 | 6,868,481 |
| Jul 08, 2024 | 43.55 | 46.00 | 43.30 | 45.95 | 45.95 | 15,514,895 |
| Jul 05, 2024 | 39.60 | 41.85 | 39.60 | 41.85 | 41.85 | 5,564,566 |
| Jul 04, 2024 | 38.35 | 38.35 | 37.60 | 38.05 | 38.05 | 901,921 |
| Jul 03, 2024 | 37.60 | 38.20 | 37.50 | 38.00 | 38.00 | 820,083 |
| Jul 02, 2024 | 37.85 | 38.20 | 37.50 | 37.50 | 37.50 | 930,230 |
| Jul 01, 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 07, 2024 | 34.70 | 35.90 | 34.50 | 35.20 | 35.20 | 1,930,560 |
| Jun 06, 2024 | 34.10 | 34.30 | 33.95 | 33.95 | 33.95 | 506,347 |
| Jun 05, 2024 | 34.55 | 34.55 | 34.20 | 34.30 | 34.30 | 419,593 |
| Jun 04, 2024 | 34.30 | 35.05 | 34.30 | 34.70 | 34.70 | 660,052 |
| Jun 03, 2024 | 34.90 | 34.90 | 34.40 | 34.40 | 34.40 | 492,003 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.