Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	46.900	47.200	46.500	46.500	42.327	122,010
2024-07-30	46.500	46.950	45.800	46.900	42.691	277,000
2024-07-29	47.100	47.500	46.400	46.450	42.281	158,000
2024-07-26	46.750	47.250	46.750	46.900	42.691	123,000
2024-07-23	47.050	47.700	47.050	47.600	43.328	161,000
2024-07-22	47.200	47.350	46.250	46.500	42.327	337,010
2024-07-19	48.300	48.400	47.050	47.050	42.828	300,000
2024-07-18	48.600	48.600	48.000	48.250	43.920	234,105
2024-07-17	48.250	48.650	48.100	48.400	44.056	228,041
2024-07-16	48.800	48.800	47.900	47.900	43.601	268,009
2024-07-15	48.100	48.800	48.100	48.350	44.011	314,299
2024-07-12	48.000	48.600	48.000	48.100	43.783	254,040
2024-07-11	49.300	49.300	47.600	48.000	43.692	935,800
2024-07-10	50.300	50.400	49.600	49.750	45.285	239,070
2024-07-09	51.500	51.500	49.250	49.500	45.058	731,456
2024-07-08	52.300	52.800	51.300	51.500	46.878	412,380
2024-07-05	51.800	52.500	51.800	52.200	47.515	360,068
2024-07-04	52.700	52.700	51.400	51.800	47.151	461,250
2024-07-03	53.400	54.300	53.200	53.800	47.151	839,100
2024-07-02	54.500	54.600	53.000	53.400	46.801	535,572
2024-07-01	54.300	54.700	53.900	54.200	47.502	483,000
2024-06-28	54.200	54.800	53.600	54.300	47.589	460,000
2024-06-27	55.600	56.700	54.000	54.100	47.414	2,858,002
2024-06-26	54.300	55.200	54.000	55.000	48.203	986,591
2024-06-25	56.000	56.000	53.700	53.800	47.151	1,834,210
2024-06-24	53.400	55.800	53.400	55.200	48.378	4,277,625
2024-06-21	53.200	53.700	52.500	52.500	46.012	313,010
2024-06-20	52.800	53.000	52.200	53.000	46.450	235,400
2024-06-19	53.100	53.100	52.200	52.200	45.749	410,200
2024-06-18	53.600	53.600	53.000	53.100	46.538	219,100
2024-06-17	53.100	54.000	53.100	53.500	46.888	506,245
2024-06-14	52.400	53.200	52.400	53.100	46.538	351,317
2024-06-13	53.300	53.400	52.200	52.300	45.837	352,187
2024-06-12	52.500	53.500	52.500	53.000	46.450	386,200
2024-06-11	54.100	54.200	52.600	52.700	46.187	634,005
2024-06-07	54.200	54.500	53.500	53.800	47.151	534,000
2024-06-06	54.500	55.100	53.600	53.800	47.151	589,100
2024-06-05	53.500	54.400	53.200	54.000	47.327	483,000
2024-06-04	54.100	54.500	53.000	53.300	46.713	638,594
2024-06-03	52.800	56.000	51.900	54.600	47.852	1,482,600
2024-05-31	52.900	53.600	52.600	52.800	46.275	472,035
2024-05-30	53.300	53.400	52.500	52.500	46.012	438,399
2024-05-29	53.900	53.900	52.800	52.900	46.362	776,000
2024-05-28	55.600	55.600	53.800	53.900	47.239	989,025
2024-05-27	55.000	55.000	53.600	54.700	47.940	1,178,397
2024-05-24	54.800	56.700	54.100	55.400	48.554	3,790,404
2024-05-23	53.600	55.200	52.200	54.200	47.502	3,683,124
2024-05-22	57.000	58.000	53.400	53.600	46.976	7,944,503
2024-05-21	56.500	56.500	55.000	56.500	49.518	11,111,000
2024-05-20	51.400	51.400	51.400	51.400	45.048	1,634,005
2024-05-17	45.900	47.200	45.800	46.800	41.016	554,000
2024-05-16	46.200	46.350	45.900	45.900	40.228	222,000
2024-05-15	45.900	46.300	45.800	46.150	40.447	242,000
2024-05-14	45.400	45.750	45.300	45.700	40.052	127,018
2024-05-13	45.500	45.500	45.300	45.400	39.789	117,999
2024-05-10	44.900	45.450	44.800	45.450	39.833	189,001
2024-05-09	45.400	45.400	44.750	44.750	39.220	137,000
2024-05-08	44.550	45.200	44.500	45.200	39.614	196,000
2024-05-07	44.700	45.000	44.500	44.550	39.044	134,000
2024-05-06	44.800	44.950	44.600	44.600	39.088	136,040

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.6000 TWD
2025-07-03	1.6000 TWD
2024-07-04	2.0000 TWD
2023-06-20	2.3000 TWD
2022-06-29	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.