Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.000	27.100	25.900	26.400	26.400	135,000
2026-07-23	26.350	26.800	26.250	26.650	26.650	156,264
2026-07-22	26.950	27.200	26.350	26.350	26.350	131,014
2026-07-21	27.500	28.250	26.500	26.950	26.950	544,022
2026-07-20	26.900	28.600	26.700	27.600	27.600	178,117
2026-07-17	27.550	27.550	26.600	26.600	26.600	113,110
2026-07-16	27.000	27.500	26.400	27.000	27.000	123,000
2026-07-15	25.700	27.200	25.700	27.050	27.050	94,050
2026-07-14	25.200	26.050	25.100	26.050	26.050	57,000
2026-07-13	26.650	26.650	25.400	25.400	25.400	158,000
2026-07-10	26.250	26.250	26.250	26.250	26.250	0
2026-07-09	26.650	27.050	26.250	26.250	26.250	280,000
2026-07-08	26.950	27.450	26.550	26.650	26.650	542,000
2026-07-07	26.200	27.400	25.900	27.000	27.000	370,121
2026-07-06	25.650	26.450	25.500	26.200	26.200	418,210
2026-07-03	26.200	26.650	25.500	25.650	25.650	401,000
2026-07-02	25.400	26.750	25.400	26.300	26.300	263,034
2026-07-01	24.850	26.250	24.850	25.400	25.400	276,030
2026-06-30	25.500	25.850	24.800	24.800	24.800	113,140
2026-06-29	24.850	25.800	24.400	25.500	25.300	128,000
2026-06-26	24.400	24.850	24.400	24.850	24.655	124,230
2026-06-25	24.500	24.850	24.500	24.700	24.506	26,000
2026-06-24	25.100	25.100	24.500	24.600	24.407	36,000
2026-06-23	24.650	24.900	24.400	24.650	24.650	65,000
2026-06-22	24.600	25.150	24.400	24.700	24.700	141,003
2026-06-18	25.400	25.400	24.650	24.850	24.850	35,009
2026-06-17	24.600	25.250	24.500	24.750	24.750	78,000
2026-06-16	24.800	25.400	24.600	24.600	24.600	75,100
2026-06-15	24.850	25.000	24.000	24.800	24.800	119,700
2026-06-12	25.050	25.200	24.650	24.800	24.800	113,024
2026-06-11	25.000	25.500	24.900	24.900	24.900	55,000
2026-06-10	25.350	25.600	25.000	25.000	25.000	109,006
2026-06-09	25.450	25.650	25.200	25.300	25.300	49,406
2026-06-08	25.650	25.950	25.500	25.750	25.750	36,009
2026-06-05	26.700	26.700	25.850	25.850	25.850	50,050
2026-06-04	26.550	26.700	26.250	26.700	26.700	22,780
2026-06-03	25.650	26.900	25.600	26.700	26.700	112,108
2026-06-02	25.950	26.000	25.400	25.500	25.500	48,038
2026-06-01	26.100	26.900	25.800	25.900	25.900	82,999
2026-05-29	26.350	26.600	26.050	26.450	26.450	24,490
2026-05-28	26.350	26.350	25.950	26.150	26.150	22,000
2026-05-27	26.000	26.850	26.000	26.250	26.250	20,953
2026-05-26	26.450	26.650	25.850	26.200	26.200	226,002
2026-05-25	26.300	26.950	26.300	26.500	26.500	11,008
2026-05-22	26.800	26.800	26.400	26.500	26.500	17,044
2026-05-21	26.150	26.950	26.150	26.400	26.400	39,000
2026-05-20	27.000	27.700	26.000	26.100	26.100	154,500
2026-05-19	26.800	26.950	26.600	26.950	26.950	11,000
2026-05-18	27.000	27.250	26.500	26.500	26.500	44,000
2026-05-15	27.100	27.400	26.800	27.000	27.000	112,844
2026-05-14	26.850	27.950	26.650	27.100	27.100	105,001
2026-05-13	26.600	27.000	26.600	26.850	26.850	53,000
2026-05-12	27.700	27.900	26.750	26.800	26.800	137,037
2026-05-11	27.550	28.450	27.500	27.500	27.500	174,068
2026-05-08	28.000	28.600	27.600	27.600	27.600	142,081
2026-05-07	28.950	28.950	27.850	28.000	28.000	306,271
2026-05-06	28.900	29.150	28.300	28.950	28.950	130,160
2026-05-05	27.350	28.950	27.350	28.900	28.900	33,359
2026-05-04	27.550	27.550	27.300	27.300	27.300	8,080
2026-04-30	28.350	28.350	27.550	27.550	27.550	51,003

← NewerPage 2 of 5 · 244 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.