Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	53.400	53.600	53.200	53.400	46.801	154,000
2023-11-01	52.500	53.300	52.500	53.200	46.625	87,000
2023-10-31	53.100	53.400	52.200	52.300	45.837	220,091
2023-10-30	53.900	53.900	52.600	52.900	46.362	213,000
2023-10-27	52.900	54.400	52.900	53.500	46.888	420,000
2023-10-26	52.800	53.400	52.500	52.600	46.100	186,127
2023-10-25	52.800	53.600	52.800	53.100	46.538	171,661
2023-10-24	51.400	52.800	51.400	52.800	46.275	255,017
2023-10-23	50.400	52.100	50.400	51.300	44.960	217,020
2023-10-20	51.200	51.300	50.200	50.600	44.347	266,135
2023-10-19	51.200	52.000	50.600	51.400	45.048	247,565
2023-10-18	52.600	52.600	51.200	51.200	44.873	353,012
2023-10-17	53.600	53.600	52.500	52.500	46.012	199,250
2023-10-16	53.500	53.600	52.800	52.900	46.362	183,050
2023-10-13	54.500	55.000	53.400	53.500	46.888	428,750
2023-10-12	54.300	54.900	53.900	54.700	47.940	167,000
2023-10-11	55.900	56.500	53.900	54.000	47.327	703,052
2023-10-06	55.800	58.000	55.500	56.500	49.518	791,050
2023-10-05	55.500	55.900	55.300	55.400	48.554	97,615
2023-10-04	56.000	56.000	55.000	55.100	48.291	202,070
2023-10-03	56.800	56.900	56.300	56.300	49.342	145,005
2023-10-02	56.400	57.200	55.900	56.800	49.781	322,005
2023-09-28	55.500	56.400	55.500	56.400	49.430	260,006
2023-09-27	54.800	55.500	54.700	55.500	48.641	140,265
2023-09-26	55.500	55.600	55.100	55.100	48.291	170,000
2023-09-25	55.500	56.200	55.400	55.900	48.992	240,038
2023-09-22	54.900	55.200	54.200	55.000	48.203	201,000
2023-09-21	56.300	56.300	54.900	54.900	48.115	375,000
2023-09-20	56.500	56.700	55.700	56.000	49.079	342,000
2023-09-19	56.300	57.300	56.300	56.500	49.518	527,001
2023-09-18	56.500	56.900	56.000	56.200	49.255	390,010
2023-09-15	56.300	56.500	55.300	56.500	49.518	407,305
2023-09-14	56.200	56.200	55.200	56.100	49.167	588,082
2023-09-13	54.600	55.800	54.500	55.800	48.904	577,165
2023-09-12	54.500	54.500	53.800	54.400	47.677	348,000
2023-09-11	55.500	56.500	54.200	54.200	47.502	834,100
2023-09-08	54.200	54.900	53.800	54.900	48.115	703,186
2023-09-07	54.100	54.300	53.400	53.400	46.801	221,000
2023-09-06	54.200	54.400	53.500	54.200	47.502	280,131
2023-09-05	53.800	54.300	53.500	54.000	47.327	195,153
2023-09-04	54.600	54.600	53.800	54.000	47.327	229,122
2023-09-01	54.500	54.900	54.200	54.300	47.589	314,100
2023-08-31	54.000	54.400	53.900	54.400	47.677	274,085
2023-08-30	53.700	54.100	53.300	53.900	47.239	274,000
2023-08-29	52.600	53.300	52.300	53.200	46.625	229,010
2023-08-28	53.100	53.200	52.400	52.400	45.924	321,003
2023-08-25	52.500	53.400	52.500	52.900	46.362	322,000
2023-08-24	53.800	54.300	53.000	53.000	46.450	391,000
2023-08-23	53.000	54.100	52.900	53.500	46.888	481,000
2023-08-22	54.300	54.300	52.700	52.700	46.187	774,002
2023-08-21	54.300	54.900	54.100	54.100	47.414	202,245
2023-08-18	55.200	55.700	54.100	54.100	47.414	419,500
2023-08-17	54.800	55.300	53.600	55.100	48.291	409,000
2023-08-16	54.500	55.100	53.800	54.900	48.115	381,000
2023-08-15	54.500	55.200	54.200	54.800	48.028	441,001
2023-08-14	56.500	56.500	53.700	54.200	47.502	1,141,129
2023-08-11	56.200	57.400	56.200	56.500	49.518	449,000
2023-08-10	58.100	58.500	56.700	56.700	49.693	820,050
2023-08-09	58.000	58.700	57.800	57.900	50.745	387,000
2023-08-08	59.600	59.600	58.000	58.200	51.007	584,056

← NewerPage 13 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.