Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	37.600	37.900	37.100	37.500	37.500	30,001
2024-08-01	37.300	38.650	37.050	37.800	37.800	71,662
2024-07-31	37.450	37.450	37.000	37.300	37.300	16,000
2024-07-30	36.900	37.450	36.900	37.450	37.450	32,427
2024-07-29	36.750	37.000	36.750	37.000	37.000	24,274
2024-07-26	37.400	37.400	36.400	36.800	36.800	13,802
2024-07-23	37.000	37.450	37.000	37.250	37.250	6,123
2024-07-22	37.100	37.600	36.850	37.000	37.000	25,300
2024-07-19	37.050	37.200	37.000	37.200	37.200	19,765
2024-07-18	37.450	37.550	37.050	37.500	37.500	33,001
2024-07-17	37.200	37.500	37.150	37.450	37.450	18,664
2024-07-16	37.400	37.600	37.250	37.500	37.500	29,138
2024-07-15	37.150	37.500	37.050	37.400	37.400	20,000
2024-07-12	37.600	37.600	37.100	37.400	37.400	6,000
2024-07-11	37.400	37.650	37.000	37.100	37.100	81,071
2024-07-10	36.900	37.450	36.900	37.350	37.350	19,159
2024-07-09	37.000	37.000	36.600	37.000	37.000	10,806
2024-07-08	36.450	37.500	36.400	36.550	36.550	42,101
2024-07-05	36.550	36.600	36.400	36.600	36.600	26,261
2024-07-04	37.000	37.050	36.850	36.850	36.850	60,227
2024-07-03	37.450	37.450	37.000	37.000	37.000	46,007
2024-07-02	37.300	37.450	37.300	37.400	37.400	11,039
2024-07-01	37.550	37.700	37.300	37.400	37.400	31,352
2024-06-28	37.400	37.700	37.250	37.550	37.550	42,161
2024-06-27	37.550	37.700	37.400	37.400	37.400	20,000
2024-06-26	37.550	37.800	37.550	37.800	37.800	4,312
2024-06-25	37.900	37.900	37.500	37.650	37.650	16,010
2024-06-24	37.700	37.900	37.500	37.700	37.700	39,103
2024-06-21	38.050	38.150	37.550	37.800	37.800	34,116
2024-06-20	37.650	38.200	37.500	37.900	37.900	59,423
2024-06-19	37.700	37.900	37.700	37.900	37.900	26,411
2024-06-18	37.650	37.900	37.650	37.800	37.800	16,451
2024-06-17	37.500	37.850	37.500	37.800	37.800	41,794
2024-06-14	37.550	37.800	37.450	37.750	37.750	69,077
2024-06-13	37.500	37.950	37.350	37.800	37.800	51,086
2024-06-12	37.750	37.750	37.450	37.650	37.650	1,307,086
2024-06-11	37.550	37.800	37.450	37.750	37.750	27,102
2024-06-07	37.300	37.750	37.300	37.750	37.750	2,004
2024-06-06	37.450	37.750	37.400	37.550	37.550	18,000
2024-06-05	37.250	37.700	37.150	37.450	37.450	47,089
2024-06-04	37.100	37.500	37.100	37.450	37.450	19,708
2024-06-03	37.100	37.500	37.100	37.200	37.200	65,545
2024-05-31	36.900	37.450	36.800	37.200	37.200	92,622
2024-05-30	37.200	37.450	36.750	37.200	37.200	57,111
2024-05-29	37.100	37.600	37.000	37.000	37.000	69,128
2024-05-28	37.600	37.650	37.000	37.350	37.350	55,880
2024-05-27	37.700	37.800	37.350	37.350	37.350	29,072
2024-05-24	37.550	37.750	37.200	37.650	37.650	66,238
2024-05-23	37.900	38.400	37.550	37.800	37.800	33,197
2024-05-22	38.300	38.300	37.950	38.150	38.150	23,000
2024-05-21	38.000	38.350	37.900	38.150	38.150	100,053
2024-05-20	38.000	38.300	37.800	38.200	38.200	31,013
2024-05-17	38.250	38.250	38.000	38.200	38.200	11,010
2024-05-16	38.200	38.400	38.000	38.200	38.200	43,094
2024-05-15	38.100	38.550	37.600	38.150	38.150	86,263
2024-05-14	38.000	38.300	37.850	38.200	38.200	26,014
2024-05-13	38.000	38.400	37.900	38.200	38.200	24,100
2024-05-10	38.250	38.300	38.200	38.250	38.250	11,000
2024-05-09	37.900	38.250	37.750	38.250	38.250	5,050
2024-05-08	37.800	38.700	37.800	38.000	38.000	9,048

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.8000 TWD
2022-07-18	1.3000 TWD
2021-07-15	0.9000 TWD
2020-06-23	1.0000 TWD
2019-10-17	1.0938 TWD
2019-07-15	1.3000 TWD

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