Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.950	34.050	33.800	33.800	33.800	25,000
2026-01-20	33.800	34.000	33.800	33.800	33.800	20,000
2026-01-19	33.850	34.050	33.750	33.800	33.800	1,014,000
2026-01-16	33.950	34.250	33.900	33.900	33.900	14,363
2026-01-15	33.950	34.300	33.900	33.950	33.950	19,060
2026-01-14	33.900	34.450	33.900	33.950	33.950	33,003
2026-01-13	33.850	34.750	33.800	33.900	33.900	15,066
2026-01-12	34.200	34.700	33.900	33.900	33.900	31,002
2026-01-09	34.050	34.500	34.050	34.150	34.150	6,000
2026-01-08	34.200	34.450	34.050	34.100	34.100	11,000
2026-01-07	34.050	34.250	34.000	34.250	34.250	24,001
2026-01-06	34.250	34.650	34.100	34.100	34.100	11,295
2026-01-05	34.150	34.750	34.050	34.400	34.400	40,000
2026-01-02	34.100	34.550	34.100	34.450	34.450	9,050
2025-12-31	33.700	34.800	33.700	34.300	34.300	67,000
2025-12-30	33.850	34.250	33.700	33.750	33.750	27,027
2025-12-29	33.950	34.700	33.950	34.000	34.000	7,411
2025-12-26	34.050	34.650	33.850	33.850	33.850	12,395
2025-12-24	34.400	34.700	33.950	33.950	33.950	17,100
2025-12-23	33.900	34.400	33.850	34.400	34.400	6,000
2025-12-22	34.200	34.500	33.850	33.900	33.900	19,000
2025-12-19	34.000	34.400	34.000	34.100	34.100	6,317
2025-12-18	34.250	34.500	34.250	34.500	34.500	2,000
2025-12-17	34.750	34.750	34.750	34.750	34.750	0
2025-12-16	33.900	34.750	33.600	34.750	34.750	40,234
2025-12-15	34.450	34.450	34.050	34.150	34.150	10,000
2025-12-12	34.200	34.500	34.200	34.500	34.500	3,076
2025-12-11	34.450	34.450	34.450	34.450	34.450	3,175
2025-12-10	34.300	34.600	34.300	34.600	34.600	2,874
2025-12-09	34.200	35.050	34.100	34.550	34.550	13,000
2025-12-08	34.350	34.500	34.200	34.200	34.200	6,030
2025-12-05	34.650	34.650	34.650	34.650	34.650	1,000
2025-12-04	34.600	34.900	34.350	34.650	34.650	6,234
2025-12-03	34.100	34.550	34.100	34.400	34.400	4,000
2025-12-02	34.300	34.400	34.150	34.250	34.250	7,030
2025-12-01	34.450	34.450	34.200	34.350	34.350	8,000
2025-11-28	34.800	35.300	34.350	34.450	34.450	19,693
2025-11-27	34.900	34.900	34.900	34.900	34.900	0
2025-11-26	34.600	34.900	34.350	34.900	34.900	11,000
2025-11-25	34.200	34.550	34.000	34.500	34.500	13,000
2025-11-24	34.500	34.500	34.500	34.500	34.500	5,000
2025-11-21	33.950	34.650	33.850	34.500	34.500	14,446
2025-11-20	34.100	34.900	34.100	34.150	34.150	10,874
2025-11-19	33.450	35.000	33.450	34.450	34.450	11,320
2025-11-18	33.950	33.950	33.500	33.650	33.650	6,000
2025-11-17	34.550	34.550	33.900	33.900	33.900	5,000
2025-11-14	34.650	34.650	34.650	34.650	34.650	0
2025-11-13	34.200	34.900	34.200	34.650	34.650	10,000
2025-11-12	33.950	35.000	33.950	35.000	35.000	10,106
2025-11-11	34.000	34.750	33.950	34.050	34.050	14,000
2025-11-10	34.200	35.100	34.100	34.100	34.100	6,000
2025-11-07	34.950	35.000	34.150	34.150	34.150	69,076
2025-11-06	34.300	34.800	34.300	34.700	34.700	4,000
2025-11-05	34.350	35.050	34.050	34.300	34.300	6,000
2025-11-04	34.900	34.950	34.300	34.350	34.350	6,250
2025-11-03	34.350	34.950	33.700	34.950	34.950	57,127
2025-10-31	34.150	34.850	34.150	34.850	34.850	2,121
2025-10-30	34.300	34.900	34.250	34.250	34.250	6,000
2025-10-29	34.350	34.650	34.350	34.450	34.450	11,179
2025-10-28	34.350	34.600	34.350	34.550	34.550	3,000

← NewerPage 4 of 21 · 1,212 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.