Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.750	35.650	34.650	35.600	35.600	38,869
2025-02-04	34.750	35.350	34.650	34.650	34.650	16,011
2025-02-03	34.550	35.200	34.550	34.700	34.700	23,444
2025-01-22	35.200	35.750	35.050	35.100	35.100	23,002
2025-01-21	35.300	35.700	35.050	35.150	35.150	21,015
2025-01-20	34.800	35.450	34.800	35.450	35.450	7,288
2025-01-17	35.250	35.850	35.100	35.100	35.100	71,000
2025-01-16	35.700	35.700	35.150	35.650	35.650	36,675
2025-01-15	34.750	35.550	34.750	35.550	35.550	2,486
2025-01-14	35.450	35.600	34.750	35.000	35.000	30,047
2025-01-13	35.150	35.900	34.600	35.000	35.000	88,242
2025-01-10	35.250	35.850	35.150	35.350	35.350	64,120
2025-01-09	35.650	35.900	35.400	35.400	35.400	23,261
2025-01-08	35.600	35.600	35.600	35.600	35.600	7,157
2025-01-07	35.500	35.950	35.500	35.600	35.600	39,379
2025-01-06	35.450	35.850	35.400	35.500	35.500	20,318
2025-01-03	35.400	35.750	35.350	35.500	35.500	10,136
2025-01-02	35.450	35.450	35.400	35.450	35.450	22,397
2024-12-31	35.350	35.500	35.350	35.500	35.500	3,230
2024-12-30	35.500	36.200	35.450	35.500	35.500	44,201
2024-12-27	36.100	36.100	35.650	35.850	35.850	20,762
2024-12-26	36.350	36.450	36.350	36.450	36.450	6,031
2024-12-25	36.300	36.400	36.000	36.250	36.250	33,947
2024-12-24	36.000	36.350	36.000	36.300	36.300	13,000
2024-12-23	36.150	36.200	36.050	36.150	36.150	8,160
2024-12-20	36.050	36.200	36.000	36.050	36.050	32,291
2024-12-19	36.200	36.500	36.150	36.200	36.200	85,178
2024-12-18	36.150	36.400	36.150	36.350	36.350	72,000
2024-12-17	36.300	36.450	36.150	36.250	36.250	62,700
2024-12-16	36.400	36.650	36.200	36.200	36.200	39,662
2024-12-13	36.500	36.550	36.450	36.450	36.450	6,249
2024-12-12	36.400	36.650	36.400	36.450	36.450	10,396
2024-12-11	36.400	36.600	36.400	36.400	36.400	32,000
2024-12-10	36.750	37.050	36.400	36.400	36.400	55,000
2024-12-09	36.700	37.200	36.650	36.950	36.950	10,064
2024-12-06	36.600	36.850	36.550	36.850	36.850	19,014
2024-12-05	36.500	36.850	36.500	36.800	36.800	40,099
2024-12-04	36.600	37.000	36.500	36.750	36.750	94,228
2024-12-03	36.800	36.850	36.550	36.550	36.550	26,304
2024-12-02	36.800	36.800	36.750	36.800	36.800	6,003
2024-11-29	36.400	36.750	36.350	36.700	36.700	12,506
2024-11-28	36.500	36.850	36.500	36.500	36.500	22,034
2024-11-27	36.900	36.900	36.350	36.550	36.550	20,003
2024-11-26	36.800	36.850	36.500	36.650	36.650	28,000
2024-11-25	36.850	36.850	36.600	36.800	36.800	40,283
2024-11-22	36.800	36.800	36.500	36.750	36.750	22,838
2024-11-21	36.600	36.850	36.450	36.750	36.750	10,383
2024-11-20	36.550	36.900	36.450	36.600	36.600	49,063
2024-11-19	36.900	36.950	36.550	36.550	36.550	15,236
2024-11-18	36.300	36.900	36.300	36.850	36.850	4,001
2024-11-15	36.550	36.800	36.500	36.550	36.550	4,061
2024-11-14	36.450	36.700	36.400	36.500	36.500	30,898
2024-11-13	36.750	36.750	36.550	36.550	36.550	6,039
2024-11-12	36.600	36.600	36.500	36.500	36.500	9,044
2024-11-11	36.750	36.950	36.600	36.600	36.600	21,091
2024-11-08	36.800	37.000	36.700	36.700	36.700	16,385
2024-11-07	36.800	37.000	36.650	36.800	36.800	76,039
2024-11-06	36.600	37.200	36.550	37.000	37.000	49,426
2024-11-05	36.800	36.900	36.550	36.550	36.550	104,754
2024-11-04	36.800	37.000	36.650	37.000	37.000	44,196

← NewerPage 8 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.