Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.100	34.800	34.100	34.550	34.550	5,100
2025-10-23	34.250	34.250	34.000	34.050	34.050	9,000
2025-10-22	34.050	34.350	34.050	34.300	34.300	17,000
2025-10-21	34.650	34.650	34.300	34.300	34.300	2,271
2025-10-20	34.050	34.550	34.050	34.550	34.550	2,100
2025-10-17	34.450	34.450	34.450	34.450	34.450	2,000
2025-10-16	34.500	34.500	34.150	34.250	34.250	6,250
2025-10-15	34.150	34.550	33.900	33.900	33.900	30,002
2025-10-14	34.800	35.400	34.250	34.250	34.250	16,100
2025-10-13	35.200	35.900	34.200	35.000	35.000	25,224
2025-10-09	34.750	35.150	34.600	35.150	35.150	4,030
2025-10-08	34.900	35.000	34.700	35.000	35.000	14,043
2025-10-07	34.400	35.000	34.350	34.650	34.650	12,944
2025-10-03	34.400	34.650	34.400	34.650	34.650	23,000
2025-10-02	34.350	34.600	34.250	34.450	34.450	4,150
2025-10-01	34.600	34.600	34.100	34.350	34.350	7,000
2025-09-30	34.150	34.800	34.150	34.350	34.350	4,000
2025-09-29	34.400	34.400	34.400	34.400	34.400	0
2025-09-26	34.350	34.650	34.000	34.400	34.400	28,548
2025-09-25	34.800	34.800	34.500	34.500	34.500	3,000
2025-09-24	34.750	34.750	34.300	34.700	34.700	11,104
2025-09-23	34.850	35.400	34.550	34.550	34.550	34,000
2025-09-22	35.050	35.300	34.900	34.900	34.900	23,000
2025-09-19	34.950	35.250	34.950	35.200	35.200	36,021
2025-09-18	35.600	35.650	35.100	35.100	35.100	5,024
2025-09-17	35.150	35.450	34.850	35.400	35.400	45,008
2025-09-16	35.500	35.500	35.500	35.500	35.500	2,094
2025-09-15	36.000	36.050	35.200	35.200	35.200	9,210
2025-09-12	35.250	35.950	35.150	35.500	35.500	11,100
2025-09-11	35.050	35.600	35.000	35.450	35.450	25,014
2025-09-10	35.050	35.750	35.000	35.450	35.450	35,122
2025-09-09	36.000	36.000	35.000	35.000	35.000	38,009
2025-09-08	35.200	36.200	35.200	36.000	36.000	20,092
2025-09-05	35.200	35.700	35.150	35.700	35.700	20,000
2025-09-04	34.750	35.450	34.750	35.450	35.450	21,817
2025-09-03	35.100	35.300	34.650	34.650	34.650	32,423
2025-09-02	34.900	35.400	34.700	34.700	34.700	6,000
2025-09-01	35.300	35.300	34.850	35.150	35.150	4,000
2025-08-29	34.950	35.300	34.700	35.100	35.100	27,301
2025-08-28	34.800	35.450	34.800	35.000	35.000	13,738
2025-08-27	34.450	34.900	34.450	34.650	34.650	36,000
2025-08-26	34.600	35.150	34.600	34.600	34.600	8,000
2025-08-25	34.950	34.950	34.550	34.800	34.800	23,000
2025-08-22	35.250	35.250	34.950	34.950	34.950	7,000
2025-08-21	34.800	35.200	34.800	34.950	34.950	18,011
2025-08-20	34.800	35.350	34.800	34.800	34.800	9,057
2025-08-19	34.850	35.750	34.800	34.850	34.850	25,009
2025-08-18	35.000	35.950	34.800	34.850	34.850	31,026
2025-08-15	34.950	35.250	34.800	34.800	34.800	20,000
2025-08-14	34.800	35.200	34.800	34.850	34.850	7,086
2025-08-13	35.200	35.450	34.750	34.800	34.800	57,400
2025-08-12	35.300	35.500	35.000	35.500	35.500	7,460
2025-08-11	35.200	35.300	35.200	35.300	35.300	2,000
2025-08-08	35.200	35.200	35.200	35.200	35.200	6,030
2025-08-07	35.600	35.600	35.600	35.600	35.600	1,010
2025-08-06	35.300	35.600	35.050	35.600	35.600	18,003
2025-08-05	35.200	35.900	35.200	35.300	35.300	14,234
2025-08-04	35.250	35.550	35.050	35.550	35.550	3,000
2025-08-01	35.150	35.900	35.000	35.250	35.250	15,701
2025-07-31	35.150	35.450	34.950	35.150	35.150	21,001

← NewerPage 5 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.