Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	37.150	37.150	36.950	37.050	37.050	20,792
2024-10-30	36.950	37.200	36.850	37.100	37.100	53,639
2024-10-29	36.850	37.200	36.650	37.150	37.150	159,652
2024-10-28	36.700	37.000	36.700	36.950	36.950	4,636
2024-10-25	36.700	37.250	36.650	36.750	36.750	111,117
2024-10-24	36.900	37.300	36.550	36.700	36.700	51,500
2024-10-23	36.750	37.250	36.750	37.250	37.250	2,002
2024-10-22	37.000	37.250	36.800	37.100	37.100	14,577
2024-10-21	36.700	37.200	36.550	36.950	36.950	40,836
2024-10-18	36.650	36.900	36.600	36.750	36.750	30,537
2024-10-17	37.250	37.250	36.600	36.600	36.600	28,050
2024-10-16	36.650	36.850	36.600	36.850	36.850	24,200
2024-10-15	36.650	36.900	36.650	36.800	36.800	33,044
2024-10-14	36.650	36.950	36.600	36.800	36.800	69,300
2024-10-11	36.700	37.150	36.500	36.900	36.900	37,002
2024-10-09	36.750	36.900	36.300	36.850	36.850	306,000
2024-10-08	37.250	37.650	36.700	36.800	36.800	78,593
2024-10-07	36.950	37.200	36.800	37.000	37.000	24,071
2024-10-04	36.850	37.000	36.800	36.950	36.950	408,497
2024-10-01	36.750	37.100	36.700	36.850	36.850	33,009
2024-09-30	36.850	37.350	36.850	36.950	36.950	105,461
2024-09-27	37.150	37.450	36.900	36.900	36.900	56,460
2024-09-26	37.400	37.500	37.100	37.450	37.450	56,569
2024-09-25	37.100	37.400	37.050	37.200	37.200	33,270
2024-09-24	37.300	37.300	37.200	37.200	37.200	2,005
2024-09-23	37.000	37.850	37.000	37.250	37.250	30,989
2024-09-20	36.900	37.450	36.900	37.250	37.250	16,026
2024-09-19	36.900	37.550	36.900	37.250	37.250	51,533
2024-09-18	36.700	37.300	36.650	36.950	36.950	46,549
2024-09-16	36.650	37.200	36.600	37.050	37.050	43,135
2024-09-13	36.550	36.950	36.550	36.850	36.850	58,144
2024-09-12	36.650	37.300	36.600	36.700	36.700	175,113
2024-09-11	36.600	37.300	36.550	36.550	36.550	85,368
2024-09-10	36.500	37.250	36.500	36.500	36.500	136,718
2024-09-09	36.400	36.900	36.400	36.500	36.500	19,818
2024-09-06	36.700	37.200	36.600	36.650	36.650	81,314
2024-09-05	36.600	37.200	36.600	36.900	36.900	14,011
2024-09-04	37.200	37.850	36.600	36.600	36.600	89,001
2024-09-03	37.800	38.200	37.600	37.850	37.850	56,069
2024-09-02	37.700	38.150	37.600	37.900	37.900	14,000
2024-08-30	38.000	38.150	37.500	38.050	38.050	46,000
2024-08-29	37.550	38.200	37.550	37.950	37.950	7,126
2024-08-28	37.850	38.000	37.650	37.850	37.850	21,697
2024-08-27	37.600	38.000	37.500	37.850	37.850	17,008
2024-08-26	38.200	38.400	37.650	38.150	38.150	29,797
2024-08-23	37.900	38.200	37.400	38.200	38.200	36,750
2024-08-22	37.700	37.800	37.700	37.800	37.800	3,003
2024-08-21	37.300	38.000	37.300	37.900	37.900	45,000
2024-08-20	37.600	37.900	37.550	37.900	37.900	11,390
2024-08-19	37.550	38.600	37.550	37.550	37.550	110,017
2024-08-16	37.650	38.200	37.450	38.000	38.000	14,016
2024-08-15	37.650	37.800	37.300	37.750	37.750	11,507
2024-08-14	39.500	39.500	37.050	37.350	37.350	139,729
2024-08-13	37.300	39.500	37.300	38.800	38.800	85,808
2024-08-12	36.950	37.950	36.950	37.550	37.550	77,417
2024-08-09	36.800	37.700	36.800	37.200	37.200	36,000
2024-08-08	36.350	36.900	36.300	36.900	36.900	26,964
2024-08-07	35.750	37.450	35.750	36.950	36.950	34,732
2024-08-06	36.050	36.300	35.700	35.950	35.950	59,000
2024-08-05	36.650	37.300	35.600	35.850	35.850	72,059

← NewerPage 9 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.