Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	45.000	45.100	44.600	44.600	39.088	170,107
2024-05-02	45.300	45.300	44.750	45.000	39.439	177,000
2024-04-30	45.500	45.500	45.050	45.300	39.702	72,000
2024-04-29	44.550	45.500	44.550	45.250	39.658	194,000
2024-04-26	44.550	45.000	44.400	44.550	39.044	110,000
2024-04-25	45.100	45.100	44.600	44.600	39.088	54,010
2024-04-24	44.900	45.200	44.750	44.900	39.351	72,000
2024-04-23	44.300	44.700	44.300	44.700	39.176	128,000
2024-04-22	44.100	44.850	44.100	44.150	38.694	170,345
2024-04-19	45.200	45.200	43.850	44.100	38.650	349,000
2024-04-18	45.100	45.350	45.000	45.250	39.658	126,140
2024-04-17	44.700	45.400	44.700	45.100	39.526	124,000
2024-04-16	45.750	45.750	44.700	44.850	39.307	355,000
2024-04-15	46.150	46.200	45.800	45.800	40.140	136,000
2024-04-12	46.150	46.200	45.900	46.150	40.447	166,000
2024-04-11	46.900	46.900	46.050	46.150	40.447	327,000
2024-04-10	47.100	47.350	46.600	46.950	41.148	212,000
2024-04-09	47.050	47.500	47.000	47.150	41.323	242,102
2024-04-08	46.600	47.100	46.600	47.000	41.192	139,000
2024-04-03	46.800	46.800	46.200	46.600	40.841	111,000
2024-04-02	47.000	47.000	46.600	46.750	40.973	121,000
2024-04-01	46.550	47.300	46.550	47.000	41.192	220,000
2024-03-29	47.400	47.400	46.850	47.100	41.279	116,000
2024-03-28	47.300	47.700	47.000	47.400	41.542	255,000
2024-03-27	46.300	47.400	46.150	47.200	41.367	248,020
2024-03-26	47.000	47.200	46.150	46.300	40.578	169,000
2024-03-25	46.750	47.250	46.700	47.000	41.192	181,298
2024-03-22	46.550	46.700	46.250	46.700	40.929	192,222
2024-03-21	46.550	46.650	46.400	46.550	40.797	142,000
2024-03-20	46.500	46.650	46.000	46.550	40.797	232,334
2024-03-19	45.850	46.350	45.850	46.250	40.534	171,385
2024-03-18	46.250	46.300	45.600	45.950	40.271	339,000
2024-03-15	46.550	46.550	46.100	46.300	40.578	203,000
2024-03-14	46.350	47.200	45.950	46.700	40.929	360,732
2024-03-13	47.850	47.900	46.700	46.750	40.973	532,180
2024-03-12	47.700	48.200	47.600	47.850	41.937	253,000
2024-03-11	48.450	48.600	47.600	47.750	41.849	347,000
2024-03-08	49.800	50.000	48.500	48.600	42.594	416,002
2024-03-07	50.000	50.000	49.150	49.750	43.602	281,000
2024-03-06	50.300	50.300	49.850	49.900	43.733	248,214
2024-03-05	49.650	50.200	49.650	50.000	43.821	324,185
2024-03-04	49.250	49.700	49.000	49.450	43.339	207,000
2024-03-01	49.800	49.800	49.200	49.250	43.164	246,053
2024-02-29	49.900	50.100	49.600	49.800	43.646	136,000
2024-02-27	50.500	50.500	49.200	49.850	43.689	247,005
2024-02-26	49.600	50.400	49.600	50.200	43.996	268,955
2024-02-23	50.300	50.500	49.450	49.650	43.514	240,008
2024-02-22	50.600	50.700	50.100	50.300	44.084	198,020
2024-02-21	49.650	50.400	49.650	50.200	43.996	217,060
2024-02-20	49.750	50.000	49.200	49.600	43.470	204,710
2024-02-19	49.650	50.500	49.650	49.950	43.777	446,588
2024-02-16	48.800	49.600	48.600	49.600	43.470	418,075
2024-02-15	48.000	49.300	48.000	48.600	42.594	498,000
2024-02-05	48.600	48.600	47.300	47.400	41.542	476,050
2024-02-02	49.100	49.100	48.550	48.600	42.594	66,018
2024-02-01	48.950	48.950	48.650	48.700	42.682	84,000
2024-01-31	48.400	49.000	48.100	49.000	42.944	123,000
2024-01-30	48.850	48.850	48.300	48.400	42.419	149,560
2024-01-29	48.800	48.950	48.600	48.800	42.769	96,000
2024-01-26	49.100	49.350	48.900	48.900	42.857	84,000

← NewerPage 11 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.