Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	37.200	37.450	37.150	37.150	37.150	104,000
2024-01-29	37.350	37.750	37.250	37.250	37.250	48,552
2024-01-26	37.400	37.700	37.250	37.300	37.300	114,233
2024-01-25	37.700	38.150	37.450	37.450	37.450	28,028
2024-01-24	37.600	38.050	37.600	37.750	37.750	3,002
2024-01-23	37.450	37.900	37.450	37.900	37.900	13,007
2024-01-22	37.350	37.950	37.350	37.550	37.550	12,702
2024-01-19	37.500	37.700	37.250	37.700	37.700	7,043
2024-01-18	37.150	37.550	37.150	37.250	37.250	17,101
2024-01-17	37.300	37.700	37.200	37.300	37.300	30,002
2024-01-16	37.600	37.850	37.350	37.500	37.500	36,756
2024-01-15	38.050	38.100	37.600	37.600	37.600	23,113
2024-01-12	38.550	38.650	38.000	38.100	38.100	56,141
2024-01-11	38.650	38.700	38.250	38.350	38.350	47,534
2024-01-10	38.400	38.700	38.100	38.450	38.450	91,001
2024-01-09	38.950	38.950	38.500	38.650	38.650	15,053
2024-01-08	39.450	39.450	38.400	38.700	38.700	53,648
2024-01-05	38.550	39.200	38.500	38.600	38.600	38,679
2024-01-04	38.900	39.000	38.300	38.900	38.900	24,698
2024-01-03	39.000	39.000	37.950	38.600	38.600	35,395
2024-01-02	39.100	39.100	38.600	38.600	38.600	5,638
2023-12-29	39.250	39.250	38.950	38.950	38.950	25,127
2023-12-28	39.850	39.850	38.600	38.650	38.650	82,070
2023-12-27	38.500	39.400	38.400	38.800	38.800	27,002
2023-12-26	37.550	39.400	37.550	38.600	38.600	152,878
2023-12-25	37.550	37.650	37.400	37.650	37.650	3,000
2023-12-22	37.500	37.750	37.400	37.400	37.400	12,100
2023-12-21	37.400	37.750	37.400	37.500	37.500	40,028
2023-12-20	37.400	37.800	37.400	37.500	37.500	25,043
2023-12-19	37.450	37.700	37.300	37.400	37.400	38,306
2023-12-18	37.500	37.750	37.400	37.450	37.450	22,333
2023-12-15	37.600	37.750	37.500	37.750	37.750	18,069
2023-12-14	37.350	37.750	37.300	37.750	37.750	69,493
2023-12-13	37.450	37.650	37.300	37.300	37.300	160,220
2023-12-12	37.700	37.950	37.200	37.450	37.450	144,259
2023-12-11	37.350	37.850	37.300	37.700	37.700	226,304
2023-12-08	37.350	37.700	37.350	37.500	37.500	12,380
2023-12-07	37.250	37.700	37.250	37.600	37.600	53,247
2023-12-06	37.450	37.700	37.300	37.400	37.400	23,065
2023-12-05	37.500	37.800	36.300	37.500	37.500	270,690
2023-12-04	37.450	37.900	37.450	37.550	37.550	21,159
2023-12-01	37.400	37.650	37.350	37.650	37.650	43,039
2023-11-30	37.450	37.650	37.400	37.400	37.400	4,195
2023-11-29	37.350	37.700	37.350	37.400	37.400	18,026
2023-11-28	37.300	37.500	37.250	37.500	37.500	14,101
2023-11-27	37.250	37.700	37.250	37.300	37.300	45,713
2023-11-24	37.300	37.600	37.300	37.400	37.400	11,043
2023-11-23	37.400	37.500	37.350	37.400	37.400	40,963
2023-11-22	37.200	37.600	37.200	37.350	37.350	26,090
2023-11-21	37.300	37.350	37.100	37.300	37.300	46,713
2023-11-20	37.700	37.700	37.300	37.400	37.400	23,258
2023-11-17	37.300	37.700	37.250	37.250	37.250	135,184
2023-11-16	37.700	37.700	37.350	37.350	37.350	9,019
2023-11-15	37.350	37.800	37.350	37.500	37.500	4,789
2023-11-14	37.250	37.500	37.250	37.400	37.400	50,150
2023-11-13	37.300	37.500	37.250	37.400	37.400	31,008
2023-11-10	37.200	37.400	37.200	37.250	37.250	26,425
2023-11-09	37.350	37.450	37.250	37.300	37.300	15,052
2023-11-08	37.350	37.500	37.250	37.300	37.300	64,801
2023-11-07	37.350	37.500	37.350	37.400	37.400	12,443

← NewerPage 12 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.