Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49.100	49.350	48.900	48.900	42.857	84,000
2024-01-25	49.500	49.500	49.000	49.000	42.944	192,040
2024-01-24	49.300	49.700	49.050	49.450	43.339	183,000
2024-01-23	49.000	49.550	49.000	49.200	43.120	205,265
2024-01-22	48.500	48.800	48.400	48.800	42.769	308,000
2024-01-19	48.650	48.800	48.300	48.400	42.419	327,244
2024-01-18	48.850	49.200	48.050	48.350	42.375	336,020
2024-01-17	50.300	50.800	48.850	48.850	42.813	745,000
2024-01-16	51.200	51.200	50.300	50.500	44.259	228,091
2024-01-15	51.200	51.200	51.200	51.200	44.873	0
2024-01-12	51.300	51.600	51.200	51.200	44.873	169,000
2024-01-11	51.000	51.600	50.900	51.300	44.960	253,040
2024-01-10	51.500	51.800	51.400	51.600	45.223	112,000
2024-01-09	52.100	52.100	51.300	51.500	45.135	206,362
2024-01-08	52.800	52.800	51.900	51.900	45.486	383,080
2024-01-05	52.800	53.200	52.700	52.700	46.187	208,000
2024-01-04	53.100	53.100	52.500	52.600	46.100	354,006
2024-01-03	53.400	54.300	53.000	53.000	46.450	497,000
2024-01-02	53.300	53.500	52.900	53.300	46.713	249,120
2023-12-29	53.200	53.400	52.900	53.300	46.713	183,000
2023-12-28	53.500	53.500	53.100	53.100	46.538	243,030
2023-12-27	53.100	53.600	53.000	53.400	46.801	298,000
2023-12-26	53.600	53.600	52.800	52.900	46.362	526,500
2023-12-25	55.000	55.200	53.000	53.000	46.450	1,052,233
2023-12-22	56.100	56.100	54.800	54.900	48.115	799,100
2023-12-21	55.800	57.000	55.800	56.100	49.167	579,205
2023-12-20	56.700	56.800	56.100	56.200	49.255	347,000
2023-12-19	56.700	57.200	55.600	56.300	49.342	697,000
2023-12-18	56.500	57.700	56.400	56.600	49.605	919,000
2023-12-15	55.900	56.300	55.500	56.100	49.167	449,000
2023-12-14	56.300	56.400	55.500	55.700	48.816	411,000
2023-12-13	56.200	56.500	55.700	55.800	48.904	399,005
2023-12-12	56.100	56.500	55.800	55.800	48.904	438,000
2023-12-11	56.800	57.200	55.800	56.100	49.167	1,011,100
2023-12-08	57.900	57.900	56.900	56.900	49.868	619,115
2023-12-07	58.900	59.500	57.400	57.500	50.394	1,138,052
2023-12-06	59.000	59.300	58.200	58.400	51.183	1,175,605
2023-12-05	60.900	61.600	58.800	59.300	51.972	3,768,649
2023-12-04	59.200	61.900	58.800	60.600	53.111	6,036,001
2023-12-01	55.900	59.200	55.900	58.100	50.920	4,525,629
2023-11-30	56.500	56.500	55.400	55.400	48.554	860,018
2023-11-29	56.100	57.100	55.500	56.100	49.167	2,079,104
2023-11-28	58.000	58.400	55.200	55.500	48.641	4,489,620
2023-11-27	58.800	58.800	56.800	58.800	51.533	5,961,744
2023-11-24	52.700	53.500	52.500	53.500	46.888	277,835
2023-11-23	52.800	52.800	52.400	52.500	46.012	147,000
2023-11-22	52.800	52.900	52.300	52.300	45.837	123,122
2023-11-21	52.600	52.700	52.200	52.400	45.924	195,000
2023-11-20	52.400	52.800	52.400	52.600	46.100	250,100
2023-11-17	52.100	52.100	51.700	52.000	45.574	145,010
2023-11-16	51.200	51.800	51.200	51.500	45.135	163,000
2023-11-15	51.100	51.500	50.500	51.200	44.873	299,008
2023-11-14	51.100	51.200	50.500	50.700	44.434	194,000
2023-11-13	52.100	52.100	50.900	51.000	44.697	329,500
2023-11-10	52.500	53.200	51.700	51.800	45.398	337,000
2023-11-09	52.500	52.900	52.300	52.500	46.012	176,000
2023-11-08	52.800	52.800	52.000	52.100	45.661	199,000
2023-11-07	52.100	53.100	51.800	51.900	45.486	358,090
2023-11-06	51.500	52.500	51.300	52.100	45.661	423,024
2023-11-03	52.100	52.700	50.900	51.200	44.873	1,142,000

← NewerPage 12 of 21 · 1,216 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.