Netronix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	52.500	53.300	52.400	52.700	48.234	298,184
2022-02-22	53.700	53.700	51.900	52.200	47.776	346,106
2022-02-21	53.800	53.800	53.100	53.800	49.241	196,243
2022-02-18	53.100	53.900	53.100	53.700	49.149	225,882
2022-02-17	53.000	54.600	53.000	54.000	49.424	551,551
2022-02-16	53.900	53.900	52.700	52.800	48.325	319,177
2022-02-15	52.300	53.600	52.300	52.800	48.325	260,892
2022-02-14	53.700	53.700	52.200	52.200	47.776	362,166
2022-02-11	53.400	55.000	53.400	54.000	49.424	598,370
2022-02-10	55.700	56.200	54.900	55.300	50.614	484,167
2022-02-09	54.900	55.300	54.100	55.100	50.431	423,992
2022-02-08	54.000	55.800	54.000	54.300	49.698	471,511
2022-02-07	51.700	54.400	51.600	54.000	49.424	609,100
2022-01-26	51.000	52.200	50.700	51.200	46.861	433,408
2022-01-25	53.000	53.000	50.800	51.000	46.678	609,517
2022-01-24	52.500	53.000	50.600	52.900	48.417	661,597
2022-01-21	55.200	55.200	53.000	53.000	48.509	982,204
2022-01-20	55.500	55.900	55.100	55.200	50.522	375,742
2022-01-19	55.100	55.900	55.100	55.400	50.705	472,016
2022-01-18	56.500	56.900	56.000	56.000	51.254	407,572
2022-01-17	55.600	56.600	55.600	56.500	51.712	214,565
2022-01-14	56.100	56.400	55.000	55.800	51.071	749,641
2022-01-13	56.700	57.200	56.000	56.000	51.254	780,647
2022-01-12	57.200	57.800	56.100	57.200	52.353	1,024,998
2022-01-11	57.500	57.900	56.800	56.900	52.078	1,109,667
2022-01-10	58.100	58.500	57.100	57.500	52.627	1,604,922
2022-01-07	61.500	62.800	57.800	59.000	54.000	4,912,104
2022-01-06	57.900	60.800	57.600	60.500	55.373	2,431,872
2022-01-05	61.100	61.600	58.200	58.500	53.542	3,248,784
2022-01-04	61.000	62.500	59.500	60.000	54.915	5,299,599
2022-01-03	57.500	58.700	57.000	58.200	53.268	1,410,386
2021-12-30	57.100	57.200	56.500	56.900	52.078	682,413
2021-12-29	57.300	57.500	56.800	57.100	52.261	550,819
2021-12-28	57.000	57.300	56.300	57.000	52.170	1,250,641
2021-12-27	58.700	58.700	56.600	57.000	52.170	1,861,744
2021-12-24	59.500	61.500	58.700	58.700	53.725	4,401,851
2021-12-23	59.800	59.900	58.500	58.700	53.725	1,118,724
2021-12-22	60.400	60.400	59.100	59.100	54.092	966,378
2021-12-21	60.000	60.400	59.000	59.700	54.641	1,399,919
2021-12-20	59.900	60.500	58.700	58.900	53.909	1,348,623
2021-12-17	59.000	60.400	58.200	58.600	53.634	1,601,757
2021-12-16	58.500	61.400	58.400	59.600	54.549	4,913,975
2021-12-15	56.100	57.900	56.000	57.600	52.719	805,685
2021-12-14	58.100	58.100	56.000	56.000	51.254	1,180,327
2021-12-13	58.500	59.300	57.800	58.300	53.359	1,185,674
2021-12-10	58.500	58.500	57.100	57.800	52.902	960,538
2021-12-09	58.600	59.600	57.800	58.400	53.451	2,183,297
2021-12-08	59.000	59.000	57.200	57.700	52.810	1,157,379
2021-12-07	57.600	59.200	57.300	57.900	52.993	2,210,099
2021-12-06	57.000	57.500	56.100	56.500	51.712	1,312,013
2021-12-03	55.600	57.000	55.300	57.000	52.170	1,208,740
2021-12-02	56.000	56.600	55.000	55.000	50.339	1,162,936
2021-12-01	56.300	56.600	55.200	56.000	51.254	1,133,013
2021-11-30	55.900	57.300	55.200	56.800	51.986	1,467,915
2021-11-29	54.500	56.300	52.900	55.300	50.614	1,951,923
2021-11-26	58.000	58.400	54.500	55.600	50.888	3,120,425
2021-11-25	59.200	60.200	58.000	58.200	53.268	2,132,450
2021-11-24	61.500	63.200	59.100	59.600	54.549	3,712,037
2021-11-23	61.600	63.500	60.100	60.800	55.648	4,902,452
2021-11-22	61.800	66.300	61.500	62.000	56.746	13,592,560

← NewerPage 20 of 21 · 1,221 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.