Taiwan - Delayed Quote TWD

National Aerospace Fasteners Corporation (3004.TW)

96.90

+1.30

+(1.36%)

At close: January 17 at 1:30:26 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	96.00	97.00	95.90	96.90	96.90	107,300
Jan 16, 2025	96.50	96.50	95.40	95.60	95.60	64,066
Jan 15, 2025	96.20	97.20	95.30	95.30	95.30	124,053
Jan 14, 2025	94.00	96.20	93.90	96.20	96.20	160,223
Jan 13, 2025	92.30	94.50	92.20	93.80	93.80	160,149
Jan 10, 2025	93.40	93.70	92.20	93.60	93.60	88,237
Jan 9, 2025	94.30	94.60	92.30	92.30	92.30	129,001
Jan 8, 2025	94.40	95.30	93.80	94.10	94.10	65,000
Jan 7, 2025	96.60	96.60	94.10	94.20	94.20	126,288
Jan 6, 2025	96.10	97.90	95.00	96.60	96.60	185,500
Jan 3, 2025	94.70	99.50	94.70	95.70	95.70	1,065,253
Jan 2, 2025	92.00	92.80	91.80	92.80	92.80	20,158
Dec 31, 2024	92.10	92.50	91.90	92.50	92.50	37,000
Dec 30, 2024	92.50	92.50	91.90	92.00	92.00	28,111
Dec 27, 2024	91.50	92.80	91.50	91.80	91.80	51,000
Dec 26, 2024	91.60	92.00	90.90	92.00	92.00	31,058
Dec 25, 2024	91.20	91.50	90.90	91.30	91.30	23,070
Dec 24, 2024	91.00	92.00	91.00	91.00	91.00	23,000
Dec 23, 2024	90.30	91.00	90.30	91.00	91.00	58,000
Dec 20, 2024	89.20	90.50	89.20	89.80	89.80	46,220
Dec 19, 2024	90.00	90.20	89.10	89.90	89.90	102,010
Dec 18, 2024	90.70	90.80	89.60	90.80	90.80	52,128
Dec 17, 2024	90.30	90.60	90.00	90.60	90.60	42,001
Dec 16, 2024	91.00	91.00	90.10	90.30	90.30	37,000
Dec 13, 2024	91.70	91.70	90.40	91.30	91.30	64,075
Dec 12, 2024	92.60	92.90	91.60	91.70	91.70	78,000
Dec 11, 2024	92.90	94.30	92.40	92.60	92.60	72,878
Dec 10, 2024	93.50	93.50	92.20	92.80	92.80	55,188
Dec 9, 2024	93.00	96.30	92.40	93.50	93.50	348,201
Dec 6, 2024	93.90	95.00	92.80	93.00	93.00	142,000
Dec 5, 2024	93.50	94.50	93.40	93.50	93.50	73,199
Dec 4, 2024	94.00	94.10	93.20	93.50	93.50	75,000
Dec 3, 2024	93.00	95.00	93.00	93.90	93.90	236,108
Dec 2, 2024	92.80	92.80	92.00	92.00	92.00	59,000
Nov 29, 2024	91.20	93.00	91.20	92.00	92.00	77,000
Nov 28, 2024	91.50	91.50	90.20	91.20	91.20	129,010
Nov 27, 2024	92.00	93.00	91.50	92.20	92.20	95,026
Nov 26, 2024	93.00	93.40	92.20	92.20	92.20	134,030
Nov 25, 2024	89.80	94.50	89.80	93.80	93.80	448,142
Nov 22, 2024	88.40	89.20	88.40	89.10	89.10	34,035
Nov 21, 2024	88.50	88.70	87.80	88.00	88.00	44,110
Nov 20, 2024	88.60	88.60	88.60	88.60	88.60	6,008
Nov 19, 2024	88.00	88.80	87.70	88.60	88.60	66,000
Nov 18, 2024	88.70	88.70	86.80	87.70	87.70	99,048
Nov 15, 2024	88.20	88.50	88.00	88.20	88.20	53,002
Nov 14, 2024	88.50	88.80	87.60	87.60	87.60	84,000
Nov 13, 2024	88.20	88.50	88.10	88.50	88.50	38,050
Nov 12, 2024	88.00	88.70	87.70	88.70	88.70	56,001
Nov 11, 2024	88.00	89.30	88.00	88.80	88.80	65,040
Nov 8, 2024	88.90	88.90	87.10	88.50	88.50	86,084
Nov 7, 2024	88.80	90.10	88.20	88.80	88.80	84,713
Nov 6, 2024	86.80	87.80	86.30	87.30	87.30	65,002
Nov 5, 2024	85.50	86.60	85.00	86.30	86.30	80,002
Nov 4, 2024	85.00	85.80	84.70	85.60	85.60	86,025
Nov 1, 2024	84.70	86.10	84.00	85.00	85.00	384,300
Oct 30, 2024	88.20	88.20	87.50	87.60	87.60	92,000
Oct 29, 2024	89.10	89.10	87.90	88.20	88.20	120,052
Oct 28, 2024	88.90	89.90	88.90	89.70	89.70	57,000
Oct 25, 2024	90.10	90.50	88.50	89.60	89.60	269,130
Oct 24, 2024	92.30	92.40	91.00	91.20	91.20	78,020
Oct 23, 2024	92.30	93.00	92.00	92.50	92.50	58,011
Oct 22, 2024	92.30	92.80	91.80	92.30	92.30	54,050
Oct 21, 2024	92.50	92.70	91.80	92.20	92.20	59,000
Oct 18, 2024	93.70	93.90	92.00	92.00	92.00	75,000
Oct 17, 2024	92.90	93.40	92.80	93.30	93.30	33,001
Oct 16, 2024	93.40	93.40	92.60	93.20	93.20	47,188
Oct 15, 2024	91.80	93.40	91.80	93.30	93.30	53,000
Oct 14, 2024	91.60	92.20	91.50	92.10	92.10	49,288
Oct 11, 2024	92.80	92.80	91.40	91.40	91.40	49,246
Oct 9, 2024	93.20	93.20	91.90	92.70	92.70	78,001
Oct 8, 2024	93.60	93.70	93.10	93.10	93.10	42,100
Oct 7, 2024	93.80	94.50	93.80	94.40	94.40	38,050
Oct 4, 2024	94.00	96.00	93.50	93.50	93.50	148,026
Oct 1, 2024	92.80	93.70	92.80	93.20	93.20	41,010
Sep 30, 2024	93.30	93.40	92.70	92.90	92.90	48,012
Sep 27, 2024	92.50	93.00	92.10	92.90	92.90	60,032
Sep 26, 2024	92.50	92.80	91.60	91.80	91.80	49,037
Sep 25, 2024	92.10	92.70	91.80	91.80	91.80	66,120
Sep 24, 2024	92.50	93.40	92.00	92.00	92.00	81,034
Sep 23, 2024	92.30	92.60	92.00	92.50	92.50	33,082
Sep 20, 2024	92.30	92.60	92.00	92.50	92.50	43,012
Sep 19, 2024	90.80	92.00	90.80	92.00	92.00	43,393
Sep 18, 2024	91.50	91.60	90.80	90.80	90.80	81,077
Sep 16, 2024	91.00	91.80	91.00	91.50	91.50	31,000
Sep 13, 2024	90.70	92.20	90.40	91.00	91.00	80,032
Sep 12, 2024	92.00	92.00	90.20	90.90	90.90	36,000
Sep 11, 2024	89.80	90.20	89.30	89.40	89.40	50,021
Sep 10, 2024	92.70	92.70	89.90	89.90	89.90	89,001
Sep 9, 2024	89.00	91.00	89.00	91.00	91.00	81,000
Sep 6, 2024	90.10	91.00	88.80	91.00	91.00	65,301
Sep 5, 2024	91.30	91.40	90.10	90.10	90.10	110,001
Sep 4, 2024	92.00	92.50	90.30	90.50	90.50	287,172
Sep 3, 2024	96.80	96.80	94.50	94.90	94.90	291,000
Sep 2, 2024	98.90	99.10	97.50	98.00	98.00	103,075
Aug 30, 2024	99.40	99.40	98.50	99.30	99.30	58,000
Aug 29, 2024	97.60	98.60	97.60	98.60	98.60	44,025
Aug 28, 2024	98.90	99.80	98.90	98.90	98.90	34,001
Aug 27, 2024	99.60	100.00	98.50	98.80	98.80	165,000
Aug 26, 2024	99.70	99.80	99.00	99.80	99.80	77,100
Aug 23, 2024	97.40	98.70	96.40	98.70	98.70	70,300
Aug 22, 2024	99.00	99.00	97.20	97.60	97.60	34,000
Aug 21, 2024	97.50	97.80	96.70	97.80	97.80	38,022
Aug 20, 2024	96.90	97.40	96.50	97.30	97.30	49,030
Aug 19, 2024	96.00	96.50	96.00	96.40	96.40	28,000
Aug 16, 2024	97.10	97.10	96.00	96.30	96.30	52,000
Aug 15, 2024	95.20	96.20	95.00	96.10	96.10	51,000
Aug 14, 2024	95.60	95.90	95.20	95.80	95.80	34,000
Aug 13, 2024	95.00	95.70	94.50	95.40	95.40	46,000
Aug 12, 2024	95.00	95.80	94.60	95.30	95.30	86,021
Aug 9, 2024	96.00	96.00	93.90	94.40	94.40	116,000
Aug 8, 2024	93.00	93.90	92.30	93.50	93.50	58,000
Aug 7, 2024	92.00	94.60	89.60	93.20	93.20	215,100
Aug 6, 2024	90.50	91.00	85.30	89.40	89.40	262,000
Aug 5, 2024	97.30	97.50	87.80	89.00	89.00	623,020
Aug 2, 2024	98.00	99.50	97.20	97.20	97.20	223,000
Aug 1, 2024	99.00	99.90	98.60	99.70	99.70	131,000
Jul 31, 2024	99.00	99.00	97.40	97.80	97.80	184,028
Jul 30, 2024	98.40	99.50	97.40	99.50	99.50	162,000
Jul 29, 2024	99.50	99.50	97.50	98.40	98.40	136,160
Jul 26, 2024	96.20	99.00	96.20	98.90	98.90	106,000
Jul 23, 2024	97.00	97.80	96.10	97.80	97.80	98,000
Jul 22, 2024	99.00	99.00	95.60	95.80	95.80	305,100
Jul 19, 2024	99.60	99.90	98.30	98.30	98.30	234,001
Jul 18, 2024	100.00	102.50	99.80	100.00	100.00	254,000
Jul 17, 2024	101.00	102.50	101.00	101.50	101.50	150,010
Jul 16, 2024	98.50	102.00	98.50	100.50	100.50	200,200
Jul 15, 2024	99.70	99.70	98.00	98.50	98.50	341,010
Jul 12, 2024	100.00	100.50	99.70	99.90	99.90	151,394
Jul 11, 2024	100.50	101.00	99.90	100.50	100.50	147,012
Jul 10, 2024	100.00	101.00	100.00	100.50	100.50	99,022
Jul 9, 2024	101.50	101.50	99.20	100.00	100.00	495,002
Jul 8, 2024	103.00	103.50	101.50	101.50	101.50	245,000
Jul 5, 2024	103.00	103.50	102.50	102.50	102.50	182,000
Jul 4, 2024	103.00	104.00	102.50	103.00	103.00	243,000
Jul 3, 2024	106.00	106.00	102.00	102.50	102.50	1,029,247
Jul 2, 2024	109.50	109.50	107.50	107.50	107.50	408,020
Jul 1, 2024	109.00	111.50	107.50	110.00	110.00	1,298,000
Jun 28, 2024	103.00	105.00	103.00	103.50	103.50	191,000
Jun 27, 2024	103.00	104.50	102.00	102.50	102.50	178,001
Jun 26, 2024	103.50	104.50	103.00	103.50	103.50	141,000
Jun 25, 2024	103.00	103.50	100.50	103.50	103.50	139,108
Jun 24, 2024	104.00	105.00	101.50	102.00	102.00	263,085
Jun 21, 2024	103.50	104.50	103.00	103.50	103.50	152,035
Jun 20, 2024	102.00	104.00	102.00	103.00	103.00	157,150
Jun 19, 2024	104.00	104.00	101.00	101.00	101.00	435,121
Jun 18, 2024	105.00	105.00	103.00	104.00	104.00	126,030
Jun 17, 2024	103.00	105.00	101.00	104.00	104.00	317,226
Jun 14, 2024	103.50	103.50	102.50	102.50	102.50	201,315
Jun 13, 2024	102.50	104.00	102.50	103.00	103.00	110,050
Jun 12, 2024	102.50	103.00	101.50	102.00	102.00	152,020
Jun 11, 2024	105.00	105.00	102.50	102.50	102.50	212,010
Jun 7, 2024	105.00	105.50	104.00	104.00	104.00	99,000
Jun 6, 2024	106.00	106.00	104.00	104.50	104.50	178,100
Jun 5, 2024	106.50	106.50	105.00	105.50	105.50	246,000
Jun 4, 2024	106.00	107.00	105.00	106.00	106.00	236,002
Jun 3, 2024	105.50	106.50	105.00	106.00	106.00	214,001
May 31, 2024	104.50	106.00	104.00	104.50	104.50	251,085
May 30, 2024	107.50	107.50	103.00	104.50	104.50	640,100
May 29, 2024	109.00	109.50	107.00	108.00	108.00	284,103
May 28, 2024	108.50	111.50	108.00	109.00	109.00	276,027
May 27, 2024	110.50	110.50	107.50	108.50	108.50	324,122
May 24, 2024	109.00	110.00	107.00	110.00	110.00	299,060
May 23, 2024	113.50	115.50	109.00	109.00	109.00	671,045
May 22, 2024	116.50	116.50	112.50	113.00	113.00	417,185
May 21, 2024	114.00	117.00	112.00	116.00	116.00	461,201
May 20, 2024	119.50	119.50	113.50	113.50	113.50	620,004
May 17, 2024	115.00	117.00	115.00	116.00	116.00	338,010
May 16, 2024	116.00	117.50	113.50	114.50	114.50	510,002
May 15, 2024	118.00	118.50	114.00	114.50	114.50	743,000
May 14, 2024	112.50	120.00	111.50	118.00	118.00	1,987,635
May 13, 2024	110.50	111.00	109.00	111.00	111.00	207,042
May 10, 2024	110.50	110.50	107.00	109.00	109.00	184,047
May 9, 2024	107.50	111.50	107.50	109.00	109.00	451,000
May 8, 2024	108.00	108.50	107.00	107.50	107.50	158,000
May 7, 2024	109.00	109.50	105.00	108.00	108.00	524,142
May 6, 2024	111.50	111.50	108.50	108.50	108.50	265,015
May 3, 2024	113.00	114.00	109.00	109.50	109.50	575,172
May 2, 2024	112.00	114.50	110.00	112.50	112.50	451,502
Apr 30, 2024	115.00	115.00	112.00	112.00	112.00	651,147
Apr 29, 2024	113.00	117.50	112.00	114.00	114.00	2,090,504
Apr 26, 2024	107.50	109.50	106.50	108.00	108.00	439,200
Apr 25, 2024	107.50	107.50	105.50	106.00	106.00	275,294
Apr 24, 2024	105.50	108.00	105.00	107.00	107.00	391,201
Apr 23, 2024	102.00	105.50	102.00	105.00	105.00	562,034
Apr 22, 2024	104.00	104.00	101.00	101.00	101.00	424,074
Apr 19, 2024	105.00	105.00	100.00	104.00	104.00	812,528
Apr 18, 2024	103.00	106.50	102.00	105.50	105.50	673,572
Apr 17, 2024	106.00	106.50	102.00	102.50	102.50	1,406,021
Apr 16, 2024	113.00	113.00	105.50	105.50	105.50	859,000
Apr 15, 2024	113.50	117.50	111.00	111.00	111.00	1,361,493
Apr 12, 2024	115.00	116.00	111.50	112.00	112.00	1,038,005
Apr 11, 2024	118.50	119.50	112.50	113.50	113.50	1,200,007
Apr 10, 2024	120.00	120.50	117.00	118.50	118.50	1,184,477
Apr 9, 2024	115.00	121.50	113.50	119.50	119.50	2,238,709
Apr 8, 2024	113.00	118.00	113.00	115.00	115.00	1,380,231
Apr 3, 2024	116.00	117.00	112.50	114.00	114.00	1,428,265
Apr 2, 2024	116.00	116.00	112.50	115.50	115.50	1,072,440
Apr 1, 2024	115.00	118.00	112.50	116.00	116.00	1,907,830
Mar 29, 2024	112.00	113.50	109.50	113.00	113.00	1,202,000
Mar 28, 2024	108.50	117.50	108.00	111.50	111.50	4,092,422
Mar 27, 2024	100.50	108.00	100.50	107.50	107.50	2,048,915
Mar 26, 2024	102.50	103.00	100.00	100.50	100.50	389,980
Mar 25, 2024	100.50	101.50	100.00	101.00	101.00	315,439
Mar 22, 2024	98.40	100.00	97.10	99.70	99.70	375,101
Mar 21, 2024	2.48 Dividend
Mar 21, 2024	96.60	97.90	96.60	97.50	97.50	306,001
Mar 20, 2024	98.00	99.00	98.00	98.70	96.22	324,032
Mar 19, 2024	98.40	99.50	98.40	98.50	96.02	160,010
Mar 18, 2024	97.10	99.80	97.10	98.60	96.12	358,003
Mar 15, 2024	96.70	98.40	96.60	97.00	94.56	320,594
Mar 14, 2024	96.00	97.50	95.10	96.70	94.27	253,001
Mar 13, 2024	99.40	99.40	95.50	95.60	93.19	765,001
Mar 12, 2024	98.60	99.50	98.00	99.30	96.80	472,200
Mar 11, 2024	99.80	100.50	97.30	98.60	96.12	696,004
Mar 8, 2024	101.50	103.50	99.00	99.00	96.51	905,001
Mar 7, 2024	104.50	105.00	101.50	102.00	99.43	866,010
Mar 6, 2024	104.50	106.00	103.50	103.50	100.90	396,398
Mar 5, 2024	108.50	108.50	105.00	105.00	102.36	686,022
Mar 4, 2024	106.50	111.00	105.50	107.50	104.79	2,679,800
Mar 1, 2024	105.50	106.50	102.50	103.00	100.41	989,264
Feb 29, 2024	106.50	107.50	104.00	106.00	103.33	1,051,277
Feb 27, 2024	107.00	107.00	101.50	105.50	102.85	1,504,047
Feb 26, 2024	102.00	107.00	99.30	105.50	102.85	2,910,442
Feb 23, 2024	99.70	102.50	98.40	99.80	97.29	1,072,307
Feb 22, 2024	99.80	99.80	97.80	99.00	96.51	364,053
Feb 21, 2024	96.80	100.00	96.00	99.10	96.61	781,516
Feb 20, 2024	100.00	100.50	95.90	97.30	94.85	897,020
Feb 19, 2024	93.50	99.30	93.50	98.40	95.92	1,208,501
Feb 16, 2024	92.00	94.00	92.00	93.50	91.15	289,101
Feb 15, 2024	91.60	93.20	90.80	92.20	89.88	218,005
Feb 5, 2024	92.00	92.10	90.90	91.60	89.30	95,001
Feb 2, 2024	91.40	91.50	90.90	91.30	89.00	77,001
Feb 1, 2024	91.90	91.90	90.70	90.90	88.61	67,500
Jan 31, 2024	91.40	91.50	90.60	91.00	88.71	84,000
Jan 30, 2024	92.50	92.50	91.50	91.50	89.20	26,002
Jan 29, 2024	90.80	92.50	90.80	92.50	90.17	72,022
Jan 26, 2024	91.80	91.80	90.80	91.10	88.81	51,050
Jan 25, 2024	93.00	93.00	91.70	91.80	89.49	94,001
Jan 24, 2024	91.50	93.50	91.50	92.90	90.56	263,016
Jan 23, 2024	91.30	91.80	90.90	91.40	89.10	118,022
Jan 22, 2024	90.50	91.80	90.50	90.90	88.61	79,001
Jan 19, 2024	90.10	90.70	90.10	90.60	88.32	81,002
Jan 18, 2024	89.00	90.30	88.50	89.70	87.44	115,000
Jan 17, 2024	91.50	91.50	88.50	89.40	87.15	535,010

5007.TW San Shing Fastech Corp.

54.30

+0.74%

2066.TWO Sumeeko Industries Co., Ltd.

80.00

-0.99%

1527.TW Basso Industry Corp.

42.00

-0.24%

3178.TWO Gongin Precision Ind. Co., Ltd

62.00

-1.27%

8349.TWO QST International Corp.

59.00

+0.17%

4571.TW Khgears International Limited

212.50

-2.07%

8021.TW Topoint Technology Co., Ltd.

32.35

+0.78%

8415.TWO Brighton-Best International (Taiwan) Inc.

33.50

-0.15%

6234.TWO Tera Autotech Corporation

26.20

+2.54%

4540.TW Tbi Motion Technology Co., Ltd.

50.90

-5.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Aerospace Fasteners Corporation (3004.TW)

Related Tickers