Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.700	35.550	34.700	35.550	35.550	11,379
2025-07-29	34.550	35.000	34.550	35.000	35.000	3,000
2025-07-28	35.550	35.550	35.150	35.150	34.642	15,000
2025-07-25	35.100	35.650	35.050	35.650	35.143	11,062
2025-07-24	35.300	35.600	35.100	35.500	34.987	19,570
2025-07-23	35.900	36.150	35.450	35.600	35.085	29,000
2025-07-22	35.100	35.900	35.100	35.900	35.900	2,627
2025-07-21	35.000	35.550	35.000	35.450	35.450	4,000
2025-07-18	35.000	35.400	34.800	34.950	34.950	24,469
2025-07-17	35.450	35.450	34.950	34.950	34.950	4,026
2025-07-16	34.500	35.450	34.500	35.450	35.450	29,001
2025-07-15	34.350	34.950	34.350	34.900	34.900	8,000
2025-07-14	35.000	35.000	35.000	35.000	35.000	0
2025-07-11	34.750	35.000	34.750	35.000	35.000	5,141
2025-07-10	34.700	34.900	34.400	34.750	34.750	16,200
2025-07-09	34.850	35.850	34.600	34.600	34.600	12,100
2025-07-08	35.050	35.700	35.050	35.200	35.200	8,456
2025-07-07	36.100	36.100	34.850	35.050	35.050	176,250
2025-07-04	36.700	37.100	36.300	36.300	36.300	55,013
2025-07-03	37.000	37.450	36.750	36.800	36.800	53,000
2025-07-02	37.000	37.450	36.800	37.000	37.000	26,000
2025-07-01	37.250	37.850	36.900	37.000	37.000	28,000
2025-06-30	37.650	37.650	37.300	37.400	37.400	42,000
2025-06-27	37.750	38.200	37.400	37.550	37.550	72,000
2025-06-26	37.950	38.350	37.600	37.600	37.600	104,000
2025-06-25	37.800	38.500	37.550	37.650	37.650	41,162
2025-06-24	37.500	38.250	37.500	38.250	38.250	12,260
2025-06-23	38.100	38.400	37.100	37.550	37.550	79,010
2025-06-20	37.800	38.750	37.800	38.200	38.200	89,300
2025-06-19	37.850	38.500	37.850	38.350	38.350	77,000
2025-06-18	37.850	38.600	37.650	38.000	38.000	98,026
2025-06-17	38.850	39.450	38.000	38.000	38.000	48,000
2025-06-16	38.500	39.050	38.500	39.000	39.000	30,750
2025-06-13	39.100	39.550	38.550	39.100	39.100	22,000
2025-06-12	38.900	39.700	38.850	39.000	39.000	35,003
2025-06-11	39.300	39.950	39.050	39.300	39.300	17,090
2025-06-10	38.550	39.600	38.550	39.250	39.250	72,100
2025-06-09	40.450	40.600	38.900	38.900	38.900	56,343
2025-06-06	39.500	40.350	39.400	40.050	40.050	58,002
2025-06-05	39.800	40.350	38.650	39.550	39.550	77,000
2025-06-04	39.950	40.400	39.000	39.600	39.600	94,000
2025-06-03	40.000	41.050	39.150	39.800	39.800	158,000
2025-06-02	38.200	40.500	38.200	39.700	39.700	191,000
2025-05-29	37.450	38.250	37.450	38.250	38.250	63,026
2025-05-28	37.700	38.000	37.700	37.750	37.750	95,000
2025-05-27	37.350	37.800	37.350	37.700	37.700	70,021
2025-05-26	37.650	37.950	37.200	37.500	37.500	360,000
2025-05-23	37.750	37.750	37.650	37.650	37.650	3,000
2025-05-22	37.650	37.750	37.450	37.600	37.600	109,000
2025-05-21	37.300	37.700	37.250	37.600	37.600	91,000
2025-05-20	36.100	37.200	36.100	37.100	37.100	94,000
2025-05-19	36.800	37.850	36.800	36.800	36.800	99,000
2025-05-16	36.550	37.500	36.550	36.650	36.650	34,000
2025-05-15	36.550	37.000	36.500	36.800	36.800	35,000
2025-05-14	36.000	36.800	35.600	36.800	36.800	47,010
2025-05-13	36.550	36.900	35.450	36.100	36.100	53,000
2025-05-12	35.500	36.350	35.500	35.900	35.900	34,000
2025-05-09	35.400	37.000	34.900	35.450	35.450	105,060
2025-05-08	34.400	35.150	34.400	35.150	35.150	2,099
2025-05-07	35.200	35.400	34.300	34.400	34.400	21,001

← NewerPage 6 of 21 · 1,217 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.