National Aerospace Fasteners Corporation (3004.TW) TAI
103.00
-5(-4.63%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
103.00
-5(-4.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 106.5 | 103 | 103 | 109 | 102 | 410,272 |
| April 01, 2026 | 100.5 | 108 | 108 | 108 | 100.5 | 495,382 |
| March 31, 2026 | 100 | 98.6 | 98.6 | 102 | 98.5 | 192,597 |
| March 30, 2026 | 100 | 101 | 101 | 101.5 | 99.1 | 105,396 |
| March 27, 2026 | 100 | 100.5 | 100.5 | 101 | 99.8 | 152,707 |
| March 26, 2026 | 104 | 101.5 | 101.5 | 105 | 101.5 | 170,864 |
| March 25, 2026 | 104 | 103.5 | 103.5 | 105.5 | 102.5 | 161,812 |
| March 24, 2026 | 103.5 | 102.5 | 102.5 | 104 | 100.5 | 187,097 |
| March 23, 2026 | 101.5 | 101 | 101 | 103 | 99.5 | 233,021 |
| March 20, 2026 | 104.5 | 103.5 | 103.5 | 105.5 | 103 | 142,746 |
| March 19, 2026 | 106 | 104.5 | 104.5 | 106 | 104 | 331,220 |
| March 18, 2026 | 108.5 | 106.5 | 106.5 | 108.5 | 105.5 | 178,739 |
| March 17, 2026 | 108 | 108 | 108 | 109 | 107 | 154,172 |
| March 16, 2026 | 107 | 107.5 | 107.5 | 109 | 106.5 | 183,949 |
| March 13, 2026 | 107 | 106.5 | 106.5 | 107.5 | 105 | 216,229 |
| March 12, 2026 | 110.5 | 108 | 108 | 111 | 107 | 255,329 |
| March 11, 2026 | 110 | 112.5 | 112.5 | 113.5 | 110 | 346,198 |
| March 10, 2026 | 107 | 109.5 | 109.5 | 111 | 106.5 | 216,153 |
| March 09, 2026 | 103 | 106.5 | 106.5 | 107.5 | 101 | 418,548 |
| March 06, 2026 | 108 | 109 | 109 | 111 | 107.5 | 167,534 |
| March 05, 2026 | 106.5 | 109 | 109 | 109.5 | 106.5 | 233,032 |
| March 04, 2026 | 108 | 106 | 106 | 109 | 103.5 | 449,888 |
| March 03, 2026 | 111 | 110 | 110 | 113.5 | 109.5 | 321,867 |
| March 02, 2026 | 111 | 111 | 111 | 111.5 | 108.5 | 273,926 |
| February 26, 2026 | 115 | 111.5 | 111.5 | 115 | 108 | 902,814 |
| February 25, 2026 | 116.5 | 116.5 | 116.5 | 118 | 115 | 278,489 |
| February 24, 2026 | 115.5 | 117 | 117 | 117.5 | 114 | 466,504 |
| February 23, 2026 | 112.5 | 116 | 116 | 116.5 | 112.5 | 432,695 |
| February 11, 2026 | 114 | 112.5 | 0 | 115 | 110.5 | 367,251 |
| February 10, 2026 | 108.5 | 114 | 0 | 117 | 108.5 | 547,721 |
| February 09, 2026 | 107.5 | 108.5 | 0 | 110 | 106.5 | 298,310 |
| February 06, 2026 | 109.5 | 106.5 | 0 | 109.5 | 105 | 360,850 |
| February 05, 2026 | 113.5 | 109.5 | 0 | 113.5 | 109.5 | 286,922 |
| February 04, 2026 | 113 | 114 | 0 | 114.5 | 111.5 | 215,339 |
| February 03, 2026 | 111 | 113 | 0 | 113 | 110 | 423,622 |
| February 02, 2026 | 108 | 109.5 | 0 | 110.5 | 106.5 | 412,464 |
| January 30, 2026 | 112.5 | 108 | 0 | 112.5 | 107.5 | 624,752 |
| January 29, 2026 | 114 | 112.5 | 0 | 115.5 | 112.5 | 374,528 |
| January 28, 2026 | 112.5 | 115 | 0 | 115 | 111.5 | 600,513 |
| January 27, 2026 | 115.5 | 112.5 | 0 | 115.5 | 112.5 | 635,025 |
| January 26, 2026 | 118 | 115.5 | 0 | 118.5 | 115 | 449,209 |
| January 23, 2026 | 118.5 | 117 | 0 | 118.5 | 115.5 | 601,343 |
| January 22, 2026 | 118.5 | 118.5 | 0 | 119 | 115.5 | 1.01M |
| January 21, 2026 | 115 | 118.5 | 0 | 120 | 114 | 1.62M |
| January 20, 2026 | 115 | 115.5 | 0 | 118.5 | 115 | 788,883 |
| January 19, 2026 | 115 | 115 | 0 | 118.5 | 114 | 820,756 |
| January 16, 2026 | 118 | 115 | 0 | 118 | 115 | 516,190 |
| January 15, 2026 | 116 | 116.5 | 0 | 116.5 | 114 | 516,266 |
| January 14, 2026 | 117 | 116 | 0 | 117.5 | 116 | 697,966 |
| January 13, 2026 | 116 | 118 | 0 | 119.5 | 113.5 | 1.37M |
| January 12, 2026 | 112 | 116 | 0 | 116 | 111 | 712,128 |
| January 09, 2026 | 111.5 | 111 | 0 | 114.5 | 110 | 561,972 |
| January 08, 2026 | 112 | 110.5 | 0 | 114.5 | 110.5 | 672,272 |
| January 07, 2026 | 115 | 112.5 | 0 | 116 | 112 | 841,192 |
| January 06, 2026 | 110.5 | 115 | 0 | 116.5 | 107 | 1.95M |
| January 05, 2026 | 112 | 112 | 0 | 115 | 109.5 | 2.02M |
| January 02, 2026 | 103.5 | 110 | 0 | 113 | 102.5 | 2.06M |
| December 31, 2025 | 102.5 | 103.5 | 0 | 104 | 100 | 1.44M |
| December 30, 2025 | 107 | 102.5 | 0 | 112.5 | 101.5 | 2.31M |
| December 29, 2025 | 102.5 | 107.5 | 0 | 112.5 | 102.5 | 1.57M |