Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.750	35.200	34.700	35.200	35.200	15,007
2025-05-05	34.500	35.500	34.500	34.550	34.550	31,000
2025-05-02	33.000	34.000	33.000	34.000	34.000	30,134
2025-04-30	32.900	33.250	32.800	33.250	33.250	14,000
2025-04-29	33.000	33.250	33.000	33.250	33.250	9,131
2025-04-28	32.700	33.300	32.700	33.000	33.000	20,085
2025-04-25	32.650	33.050	32.650	33.050	33.050	5,102
2025-04-24	32.350	33.300	32.350	33.100	33.100	27,100
2025-04-23	32.400	33.300	32.300	32.900	32.900	27,104
2025-04-22	32.750	32.750	31.850	31.850	31.850	44,077
2025-04-21	32.650	33.450	32.400	32.850	32.850	30,070
2025-04-18	32.100	32.950	32.100	32.950	32.950	2,083
2025-04-17	32.150	32.500	32.100	32.500	32.500	12,095
2025-04-16	32.350	32.800	32.250	32.250	32.250	54,149
2025-04-15	32.450	32.950	32.300	32.300	32.300	56,035
2025-04-14	32.400	33.500	32.300	32.300	32.300	30,500
2025-04-11	31.850	32.850	31.500	32.750	32.750	62,660
2025-04-10	31.300	33.550	31.300	32.700	32.700	34,394
2025-04-09	33.100	33.100	30.500	30.500	30.500	60,005
2025-04-08	32.400	33.500	31.600	32.000	32.000	45,140
2025-04-07	31.800	33.900	31.800	31.800	31.800	129,879
2025-04-02	35.050	35.700	35.050	35.300	35.300	19,010
2025-04-01	35.400	36.050	35.100	35.100	35.100	13,005
2025-03-31	34.750	36.100	34.750	35.450	35.450	8,190
2025-03-28	35.600	36.100	35.300	35.300	35.300	44,000
2025-03-27	35.750	36.200	35.700	36.200	36.200	9,498
2025-03-26	35.650	36.000	35.650	35.800	35.800	20,001
2025-03-25	35.650	36.200	35.550	35.750	35.750	13,003
2025-03-24	35.900	36.400	35.700	35.850	35.850	51,001
2025-03-21	35.900	36.200	35.700	36.050	36.050	45,107
2025-03-20	36.300	36.300	35.900	36.200	36.200	8,217
2025-03-19	35.950	35.950	35.800	35.800	35.800	4,224
2025-03-18	36.300	36.550	35.800	36.300	36.300	21,099
2025-03-17	35.650	36.150	35.650	36.150	36.150	5,808
2025-03-14	35.950	35.950	35.500	35.750	35.750	11,297
2025-03-13	35.950	36.400	35.650	35.650	35.650	11,321
2025-03-12	35.600	36.800	35.600	35.950	35.950	31,051
2025-03-11	35.700	36.300	35.400	36.300	36.300	14,001
2025-03-10	35.550	36.550	35.550	36.350	36.350	15,001
2025-03-07	36.850	36.850	35.700	35.700	35.700	41,001
2025-03-06	35.450	36.950	35.450	36.950	36.950	31,409
2025-03-05	35.150	35.800	35.150	35.500	35.500	11,002
2025-03-04	35.050	35.500	35.050	35.500	35.500	9,001
2025-03-03	35.900	35.900	34.900	35.300	35.300	50,634
2025-02-27	35.300	36.200	35.300	35.900	35.900	35,324
2025-02-26	35.300	35.800	35.250	35.300	35.300	13,476
2025-02-25	35.100	35.650	35.050	35.450	35.450	18,990
2025-02-24	35.100	35.350	35.100	35.100	35.100	18,007
2025-02-21	35.050	35.350	35.000	35.300	35.300	20,206
2025-02-20	35.050	35.450	34.800	35.050	35.050	24,425
2025-02-19	35.000	35.400	35.000	35.000	35.000	22,326
2025-02-18	35.000	35.350	35.000	35.250	35.250	15,512
2025-02-17	35.600	35.600	35.100	35.100	35.100	6,462
2025-02-14	34.950	35.500	34.950	35.100	35.100	24,000
2025-02-13	35.050	35.500	35.000	35.050	35.050	28,001
2025-02-12	35.050	35.550	35.050	35.100	35.100	31,058
2025-02-11	35.400	35.550	35.100	35.350	35.350	15,434
2025-02-10	35.100	35.250	34.800	35.050	35.050	25,004
2025-02-07	35.300	35.450	35.100	35.150	35.150	9,043
2025-02-06	35.400	35.650	35.400	35.500	35.500	3,303

← NewerPage 7 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.