Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	37.850	38.400	37.850	38.000	37.197	47,072
2023-05-11	38.350	38.750	38.200	38.200	37.393	14,008
2023-05-10	38.300	38.950	38.300	38.500	37.686	27,150
2023-05-09	38.300	38.500	38.300	38.400	37.588	15,733
2023-05-08	38.350	38.750	38.300	38.400	37.588	25,503
2023-05-05	38.450	38.650	38.250	38.650	37.833	17,162
2023-05-04	38.650	38.800	38.400	38.400	37.588	26,788
2023-05-02	38.800	38.950	38.500	38.800	37.980	14,566
2023-04-28	38.400	38.850	38.400	38.800	37.980	19,001
2023-04-27	38.400	38.750	38.300	38.500	37.686	21,346
2023-04-26	37.750	38.350	37.750	38.300	37.491	16,055
2023-04-25	38.300	38.650	37.850	37.950	37.148	49,100
2023-04-24	38.200	38.850	38.100	38.400	37.588	26,236
2023-04-21	38.500	38.800	38.200	38.200	37.393	83,201
2023-04-20	39.500	39.500	38.600	38.600	37.784	57,290
2023-04-19	39.100	39.500	39.050	39.300	38.469	23,119
2023-04-18	39.450	39.900	39.100	39.100	38.274	53,167
2023-04-17	39.000	39.800	39.000	39.450	38.616	33,301
2023-04-14	38.450	39.300	38.400	39.300	38.469	117,069
2023-04-13	38.600	38.700	38.400	38.650	37.833	31,148
2023-04-12	38.400	38.750	38.400	38.700	37.882	17,793
2023-04-11	38.650	38.950	38.400	38.550	37.735	50,073
2023-04-10	38.500	39.200	38.500	38.750	37.931	16,370
2023-04-07	38.600	39.000	38.350	38.700	37.882	56,274
2023-04-06	38.800	39.000	38.400	38.600	37.784	40,300
2023-03-31	38.650	38.750	38.450	38.700	37.882	48,011
2023-03-30	39.100	39.100	38.500	38.600	37.784	29,201
2023-03-29	38.700	38.800	38.500	38.800	37.980	11,712
2023-03-28	38.900	39.000	38.500	38.750	37.931	49,144
2023-03-27	38.950	39.000	38.800	39.000	38.176	16,509
2023-03-24	38.450	39.000	38.350	38.950	38.127	33,000
2023-03-23	38.700	38.750	38.150	38.500	37.686	100,481
2023-03-22	38.800	38.950	38.800	38.900	38.078	31,552
2023-03-21	38.650	38.950	38.600	38.900	38.078	43,227
2023-03-20	39.600	39.650	38.800	38.900	38.078	58,723
2023-03-17	38.750	39.450	38.600	39.200	38.372	85,295
2023-03-16	39.200	39.700	38.500	38.750	37.931	90,170
2023-03-15	39.500	39.850	39.100	39.150	38.323	72,505
2023-03-14	39.400	40.050	39.000	39.500	38.665	104,143
2023-03-13	39.800	40.000	39.150	39.850	39.008	53,248
2023-03-10	39.850	40.250	39.850	40.000	39.155	73,867
2023-03-09	40.050	40.200	39.900	40.150	39.301	41,857
2023-03-08	39.950	40.300	39.950	40.050	39.204	46,774
2023-03-07	40.200	40.450	40.050	40.200	39.350	49,130
2023-03-06	40.150	40.250	40.000	40.100	39.252	33,498
2023-03-03	40.100	40.200	39.950	40.200	39.350	75,163
2023-03-02	40.200	40.450	40.000	40.150	39.301	61,523
2023-03-01	40.050	40.800	40.050	40.200	39.350	21,184
2023-02-24	40.400	40.850	40.300	40.550	39.693	87,382
2023-02-23	40.350	40.450	40.150	40.400	39.546	35,121
2023-02-22	40.100	40.150	39.950	40.150	39.301	48,940
2023-02-21	40.200	40.350	39.800	40.200	39.350	77,892
2023-02-20	40.350	40.750	39.900	40.150	39.301	126,163
2023-02-17	40.500	40.500	39.850	40.350	39.497	119,183
2023-02-16	40.100	40.600	40.100	40.400	39.546	23,019
2023-02-15	40.350	40.800	40.100	40.200	39.350	93,211
2023-02-14	40.550	41.300	40.550	40.600	39.742	149,811
2023-02-13	40.600	41.200	40.400	40.550	39.693	110,189
2023-02-10	40.500	40.950	40.200	40.350	39.497	172,771
2023-02-09	41.000	41.100	40.250	40.450	39.595	112,508

← NewerPage 15 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.