Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	37.800	38.700	37.800	38.000	38.000	9,048
2024-05-07	38.250	38.300	37.900	38.300	38.300	38,605
2024-05-06	38.300	38.500	38.150	38.300	38.300	51,010
2024-05-03	38.350	38.500	37.900	38.150	38.150	49,900
2024-05-02	37.500	38.100	36.950	38.000	38.000	56,091
2024-04-30	37.350	39.000	37.350	37.400	37.400	152,637
2024-04-29	36.400	37.450	36.400	37.350	37.350	100,053
2024-04-26	35.950	36.350	35.950	36.200	36.200	17,045
2024-04-25	35.700	36.150	35.700	35.850	35.850	51,248
2024-04-24	35.650	36.350	35.650	36.000	36.000	61,625
2024-04-23	35.250	35.750	35.250	35.600	35.600	24,169
2024-04-22	34.700	35.500	34.700	35.250	35.250	28,179
2024-04-19	34.700	35.500	34.700	34.850	34.850	31,503
2024-04-18	34.800	35.000	34.650	34.900	34.900	30,524
2024-04-17	34.600	34.950	34.600	34.800	34.800	25,222
2024-04-16	35.100	35.100	34.750	34.750	34.750	50,648
2024-04-15	35.100	35.350	35.050	35.200	35.200	9,151
2024-04-12	35.300	35.600	35.150	35.300	35.300	107,400
2024-04-11	35.600	35.700	35.350	35.350	35.350	65,614
2024-04-10	35.650	35.800	35.500	35.600	35.600	66,221
2024-04-09	35.750	35.950	35.550	35.600	35.600	221,215
2024-04-08	35.750	36.000	35.650	35.650	35.650	103,635
2024-04-03	35.800	36.000	35.550	35.800	35.800	61,656
2024-04-02	35.800	35.900	35.550	35.800	35.800	47,151
2024-04-01	35.600	36.100	35.600	35.600	35.600	80,521
2024-03-29	36.000	36.000	35.600	35.600	35.600	42,697
2024-03-28	35.850	35.850	35.500	35.750	35.750	112,453
2024-03-27	35.700	36.050	35.600	35.700	35.700	64,749
2024-03-26	35.950	36.250	35.700	35.700	35.700	94,000
2024-03-25	35.800	36.250	35.650	35.950	35.950	63,282
2024-03-22	35.800	35.950	35.500	35.750	35.750	63,085
2024-03-21	35.750	36.250	35.600	35.800	35.800	206,453
2024-03-20	36.150	36.200	35.500	35.800	35.800	219,942
2024-03-19	36.650	36.650	36.250	36.250	36.250	49,492
2024-03-18	36.450	36.550	36.350	36.400	36.400	27,916
2024-03-15	36.550	36.750	36.450	36.450	36.450	50,686
2024-03-14	36.550	36.850	36.550	36.600	36.600	171,644
2024-03-13	36.700	36.900	36.600	36.600	36.600	43,057
2024-03-12	36.750	37.000	36.650	36.700	36.700	247,155
2024-03-11	36.950	37.150	36.700	36.700	36.700	200,431
2024-03-08	36.600	37.100	36.600	36.750	36.750	68,840
2024-03-07	36.650	37.100	36.600	36.650	36.650	107,676
2024-03-06	36.750	36.900	36.700	36.700	36.700	37,301
2024-03-05	36.900	37.150	36.700	36.800	36.800	225,556
2024-03-04	36.950	37.250	36.750	36.800	36.800	354,738
2024-03-01	36.750	37.400	36.700	37.000	37.000	50,011
2024-02-29	36.800	37.400	36.700	36.850	36.850	117,440
2024-02-27	37.000	37.200	36.700	36.850	36.850	210,440
2024-02-26	36.950	37.350	36.900	37.000	37.000	42,363
2024-02-23	37.450	37.450	36.900	36.900	36.900	214,164
2024-02-22	37.100	37.400	36.950	37.250	37.250	66,706
2024-02-21	37.050	37.200	36.950	37.000	37.000	157,058
2024-02-20	37.100	37.250	36.950	37.050	37.050	114,005
2024-02-19	37.300	37.500	36.950	37.100	37.100	188,388
2024-02-16	37.000	37.200	36.900	37.150	37.150	128,556
2024-02-15	37.250	37.250	36.900	37.100	37.100	97,047
2024-02-05	37.350	37.650	37.100	37.100	37.100	214,957
2024-02-02	37.500	37.650	37.200	37.250	37.250	225,004
2024-02-01	37.400	38.500	37.400	37.550	37.550	142,004
2024-01-31	37.200	37.950	37.150	37.300	37.300	108,287

← NewerPage 11 of 21 · 1,218 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.