Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	39.850	40.500	39.800	40.000	40.000	75,324
2023-08-08	39.000	39.850	39.000	39.750	39.750	41,559
2023-08-07	40.300	40.300	39.000	39.150	39.150	55,084
2023-08-04	39.150	39.600	39.100	39.600	39.600	55,367
2023-08-02	39.000	40.400	38.700	39.300	39.300	468,299
2023-08-01	37.500	38.350	37.450	37.900	37.900	12,080
2023-07-31	37.400	38.850	37.400	37.700	37.700	79,190
2023-07-28	37.850	37.900	37.000	37.000	37.000	161,631
2023-07-27	37.400	37.800	37.400	37.550	37.550	18,400
2023-07-26	37.350	37.750	37.350	37.650	37.650	34,000
2023-07-25	37.950	38.000	37.350	37.350	37.350	62,000
2023-07-24	37.450	37.700	37.300	37.400	37.400	56,126
2023-07-21	37.450	37.600	37.350	37.450	37.450	25,002
2023-07-20	37.650	37.800	37.350	37.350	37.350	60,152
2023-07-19	37.350	37.850	37.300	37.550	37.550	37,001
2023-07-18	37.300	37.950	37.250	37.400	37.400	64,242
2023-07-17	37.200	37.650	37.200	37.650	37.650	14,288
2023-07-14	37.500	37.900	37.150	37.400	37.400	44,000
2023-07-13	37.300	37.950	37.300	37.550	37.550	158,209
2023-07-12	37.100	37.600	37.100	37.350	37.350	27,015
2023-07-11	37.200	37.650	37.200	37.350	37.350	18,137
2023-07-10	37.500	37.800	37.150	37.200	37.200	45,002
2023-07-07	37.500	37.500	37.500	37.500	37.500	14,275
2023-07-06	37.300	37.500	37.300	37.500	37.500	19,892
2023-07-05	37.550	37.700	37.350	37.350	37.350	19,306
2023-07-04	37.300	37.500	37.300	37.350	37.350	49,983
2023-07-03	38.050	38.200	37.850	37.850	37.050	203,156
2023-06-30	38.150	38.750	38.050	38.050	37.246	25,511
2023-06-29	37.850	38.350	37.850	38.250	37.442	30,392
2023-06-28	38.150	38.750	38.000	38.050	37.246	22,493
2023-06-27	39.050	39.050	38.200	38.250	37.442	56,250
2023-06-26	38.450	38.800	38.400	38.600	37.784	11,848
2023-06-21	37.900	38.800	37.400	38.800	37.980	71,344
2023-06-20	39.000	39.100	38.300	38.350	37.539	59,421
2023-06-19	39.000	39.650	38.800	39.250	38.420	18,346
2023-06-16	39.000	39.650	39.000	39.300	38.469	34,550
2023-06-15	39.000	39.600	38.800	39.300	38.469	40,171
2023-06-14	38.250	39.900	38.250	39.000	38.176	53,959
2023-06-13	38.950	39.150	38.600	38.850	38.029	49,120
2023-06-12	40.850	41.500	38.000	38.950	38.127	247,192
2023-06-09	40.300	42.500	40.300	40.850	39.987	296,620
2023-06-08	38.100	41.100	38.100	40.300	39.448	204,358
2023-06-07	37.400	38.550	37.400	38.300	37.491	72,640
2023-06-06	37.300	37.850	37.250	37.650	36.854	33,250
2023-06-05	37.100	37.700	37.100	37.600	36.805	48,050
2023-06-02	37.200	37.450	37.200	37.300	36.512	42,153
2023-06-01	37.200	37.250	37.150	37.200	36.414	21,145
2023-05-31	37.000	37.750	37.000	37.250	36.463	17,438
2023-05-30	37.150	37.400	37.050	37.250	36.463	35,053
2023-05-29	37.300	37.700	37.150	37.250	36.463	30,088
2023-05-26	37.100	37.550	37.100	37.300	36.512	55,000
2023-05-25	37.150	37.450	37.050	37.150	36.365	42,471
2023-05-24	37.100	37.400	37.000	37.150	36.365	46,802
2023-05-23	37.200	37.500	36.900	37.200	36.414	42,210
2023-05-22	37.050	37.500	36.900	37.200	36.414	43,714
2023-05-19	37.450	37.450	37.000	37.350	36.561	56,200
2023-05-18	37.650	37.950	37.300	37.400	36.610	36,493
2023-05-17	37.050	37.950	37.050	37.750	36.952	28,044
2023-05-16	37.250	38.300	37.250	37.500	36.707	31,081
2023-05-15	37.850	38.000	36.800	37.250	36.463	382,437

← NewerPage 14 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.