Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.300	28.500	27.700	28.350	28.350	64,004
2026-04-28	29.650	29.650	27.150	28.000	28.000	470,000
2026-04-27	30.350	30.900	29.500	29.650	29.650	106,130
2026-04-24	32.000	32.050	30.150	30.500	30.500	129,431
2026-04-23	32.100	32.100	30.150	31.700	31.700	104,000
2026-04-22	32.000	32.550	31.850	32.100	32.100	164,000
2026-04-21	31.350	32.200	31.350	31.600	31.600	18,000
2026-04-20	30.750	33.000	30.550	31.600	31.600	200,030
2026-04-17	30.900	31.450	30.600	30.800	30.800	252,003
2026-04-16	31.300	32.300	30.000	30.750	30.750	168,333
2026-04-15	31.100	32.000	30.950	31.950	31.950	85,476
2026-04-14	31.150	31.500	31.050	31.200	31.200	37,449
2026-04-13	31.450	31.500	30.900	31.350	31.350	26,687
2026-04-10	31.300	31.900	31.250	31.450	31.450	67,000
2026-04-09	31.200	31.800	31.200	31.550	31.550	20,007
2026-04-08	31.400	31.950	31.400	31.450	31.450	30,924
2026-04-07	31.200	31.950	31.200	31.400	31.400	41,000
2026-04-02	31.300	31.900	31.000	31.000	31.000	72,000
2026-04-01	31.650	32.100	31.300	31.300	31.300	99,050
2026-03-31	31.400	32.450	31.000	31.000	31.000	115,000
2026-03-30	31.600	31.900	31.000	31.100	31.100	33,800
2026-03-27	31.800	32.500	31.700	32.000	32.000	44,352
2026-03-26	31.450	31.800	31.400	31.650	31.650	35,000
2026-03-25	31.400	32.300	31.300	31.300	31.300	96,000
2026-03-24	30.900	31.500	30.900	31.350	31.350	52,000
2026-03-23	31.000	31.650	30.850	31.000	31.000	37,000
2026-03-20	31.900	31.950	30.900	31.050	31.050	108,000
2026-03-19	31.650	31.800	31.550	31.700	31.700	10,001
2026-03-18	31.950	31.950	31.500	31.650	31.650	26,000
2026-03-17	31.900	31.900	31.450	31.800	31.800	61,000
2026-03-16	31.900	32.100	31.400	31.400	31.400	84,000
2026-03-13	32.750	32.900	31.850	31.850	31.850	29,000
2026-03-12	32.000	32.750	32.000	32.750	32.750	63,261
2026-03-11	32.000	32.950	31.850	32.800	32.800	66,089
2026-03-10	32.000	32.450	31.600	31.700	31.700	71,142
2026-03-09	32.300	32.950	31.900	31.950	31.950	63,277
2026-03-06	33.200	33.650	33.000	33.100	33.100	18,000
2026-03-05	33.500	33.750	33.150	33.450	33.450	53,000
2026-03-04	33.250	34.000	33.100	33.300	33.300	50,000
2026-03-03	33.300	33.450	33.100	33.300	33.300	13,736
2026-03-02	33.700	33.700	33.300	33.300	33.300	13,295
2026-02-26	33.250	33.550	33.200	33.500	33.500	59,000
2026-02-25	33.300	33.950	33.000	33.500	33.500	85,036
2026-02-24	33.800	34.000	33.200	33.350	33.350	62,039
2026-02-23	33.200	33.950	33.150	33.800	33.800	31,000
2026-02-11	33.700	33.750	33.000	33.550	33.550	139,001
2026-02-10	33.500	33.700	33.200	33.700	33.700	40,380
2026-02-09	33.250	33.750	33.200	33.700	33.700	11,789
2026-02-06	33.050	33.500	32.950	33.100	33.100	34,000
2026-02-05	33.000	33.550	32.800	33.450	33.450	122,163
2026-02-04	33.300	33.500	32.900	33.000	33.000	41,000
2026-02-03	33.400	33.800	33.100	33.300	33.300	38,000
2026-02-02	33.550	33.950	33.400	33.400	33.400	30,000
2026-01-30	33.550	33.750	33.500	33.700	33.700	35,000
2026-01-29	33.550	34.300	33.500	33.500	33.500	65,262
2026-01-28	33.850	34.000	33.500	33.500	33.500	65,125
2026-01-27	33.550	33.900	33.550	33.850	33.850	9,168
2026-01-26	33.800	34.000	33.500	33.600	33.600	25,446
2026-01-23	33.700	34.000	33.700	33.700	33.700	10,000
2026-01-22	33.800	33.850	33.600	33.800	33.800	17,044

← NewerPage 3 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.