Netronix historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	57.200	59.300	55.500	56.500	54.267	4,001,505
2022-08-16	56.900	57.500	56.400	57.100	54.843	944,054
2022-08-15	55.600	57.300	55.600	57.000	54.747	1,211,639
2022-08-12	55.600	57.200	54.300	56.000	53.787	2,790,088
2022-08-11	53.000	55.600	52.700	55.600	53.402	4,025,599
2022-08-10	52.700	53.600	52.100	53.100	48.600	1,558,219
2022-08-09	51.000	52.500	49.950	52.500	48.051	1,647,252
2022-08-08	50.600	50.800	48.650	50.800	46.495	920,719
2022-08-05	47.800	49.600	47.800	49.400	45.214	471,942
2022-08-04	47.400	48.100	46.000	47.500	43.475	1,146,104
2022-08-03	49.500	49.950	47.450	47.950	43.886	1,064,733
2022-08-02	49.850	50.400	48.850	49.300	45.122	963,554
2022-08-01	50.700	51.300	49.850	50.000	45.763	838,431
2022-07-29	51.600	51.600	50.600	50.900	46.586	460,665
2022-07-28	51.900	51.900	50.600	51.000	46.678	628,431
2022-07-27	50.100	51.600	50.100	51.200	46.861	685,531
2022-07-26	50.200	50.900	49.000	50.200	45.946	738,087
2022-07-25	52.100	52.100	48.650	50.200	45.946	2,293,362
2022-07-22	53.200	53.200	51.700	52.500	48.051	745,068
2022-07-21	52.000	52.100	51.200	52.100	47.685	809,592
2022-07-20	52.300	52.400	51.100	51.100	46.770	788,476
2022-07-19	52.000	52.300	51.000	51.100	46.770	721,564
2022-07-18	50.200	51.600	50.200	51.200	46.861	1,380,736
2022-07-15	49.400	49.400	48.400	49.200	45.031	888,040
2022-07-14	47.900	49.000	47.900	48.750	44.619	1,159,110
2022-07-13	46.300	47.400	46.100	47.300	43.292	1,136,092
2022-07-12	45.000	45.900	44.550	45.350	41.507	898,176
2022-07-11	44.350	45.650	44.350	45.200	41.370	966,210
2022-07-08	43.600	45.300	43.250	43.700	39.997	2,881,950
2022-07-07	44.500	44.800	40.800	44.150	40.409	5,715,095
2022-07-06	47.300	47.800	43.250	43.500	39.814	5,234,278
2022-07-05	50.900	51.600	46.200	47.700	43.658	7,535,872
2022-07-04	53.400	53.900	50.200	50.200	45.946	5,553,936
2022-07-01	62.100	62.700	55.700	55.700	50.980	6,411,415
2022-06-30	63.600	63.900	61.000	61.800	56.563	7,368,026
2022-06-29	61.500	64.600	60.000	64.000	58.576	17,578,221
2022-06-28	58.600	61.900	58.200	60.700	55.556	9,053,244
2022-06-27	57.600	59.400	57.300	58.600	53.634	3,851,153
2022-06-24	54.000	58.900	53.800	57.300	52.444	4,111,561
2022-06-23	54.000	55.200	53.000	53.700	49.149	803,062
2022-06-22	55.400	55.400	53.300	53.700	49.149	855,199
2022-06-21	55.500	55.900	54.100	54.700	50.064	1,033,280
2022-06-20	56.200	56.300	54.000	54.000	49.424	1,202,103
2022-06-17	53.100	55.300	52.300	55.300	50.614	1,491,724
2022-06-16	54.200	56.500	54.000	54.200	49.607	2,555,943
2022-06-15	50.100	53.500	49.550	51.900	47.502	1,266,515
2022-06-14	49.300	50.200	48.100	49.600	45.397	252,770
2022-06-13	49.600	49.600	48.650	49.400	45.214	141,532
2022-06-10	49.650	50.400	49.650	50.400	46.129	128,043
2022-06-09	50.700	50.800	50.200	50.600	46.312	208,681
2022-06-08	50.900	50.900	49.800	50.500	46.220	142,970
2022-06-07	50.000	50.400	50.000	50.100	45.854	35,119
2022-06-06	50.400	50.500	50.000	50.000	45.763	144,968
2022-06-02	49.950	50.700	49.950	50.400	46.129	178,891
2022-06-01	49.600	50.400	49.550	50.100	45.854	263,375
2022-05-31	49.750	49.800	49.150	49.500	45.305	90,480
2022-05-30	50.100	50.200	49.600	49.750	45.534	136,963
2022-05-27	49.100	49.600	48.650	49.550	45.351	174,897
2022-05-26	48.800	49.100	48.250	48.550	44.436	210,461
2022-05-25	48.600	49.100	47.900	48.450	44.344	362,705

← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	6.0000 TWD
2025-04-11	7.0000 TWD
2024-06-07	4.0000 TWD
2023-08-10	3.0000 TWD
2022-08-11	2.5000 TWD
2021-08-11	2.0000 TWD
2020-08-11	2.8497 TWD
2019-08-12	3.0000 TWD
2019-08-09	88.7940 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.