Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	58.900	59.400	58.400	59.000	51.709	451,020
2023-08-04	59.400	59.500	58.500	58.900	51.621	444,000
2023-08-02	60.900	60.900	59.000	59.000	51.709	1,021,000
2023-08-01	61.300	62.400	60.700	60.700	53.199	669,183
2023-07-31	62.800	63.200	61.200	61.300	53.724	979,000
2023-07-28	61.000	62.700	60.200	62.400	54.688	1,740,490
2023-07-27	60.300	61.900	60.300	60.900	53.374	920,624
2023-07-26	63.100	63.100	60.000	60.000	52.585	1,549,312
2023-07-25	63.000	63.100	61.500	62.300	54.601	1,810,560
2023-07-24	61.800	63.900	61.400	62.900	55.127	4,243,100
2023-07-21	60.000	60.900	58.800	58.900	51.621	980,000
2023-07-20	60.100	60.100	59.000	60.000	52.585	688,040
2023-07-19	58.400	60.300	58.400	59.200	51.884	1,055,003
2023-07-18	60.500	60.800	58.100	58.300	51.095	1,004,166
2023-07-17	60.000	60.900	59.500	60.400	52.936	710,000
2023-07-14	58.000	59.500	57.700	59.400	52.059	974,000
2023-07-13	58.700	59.300	58.000	58.000	50.832	706,039
2023-07-12	60.400	60.400	58.600	58.600	51.358	1,189,401
2023-07-11	61.800	61.800	59.900	60.100	52.673	1,421,300
2023-07-10	62.000	62.100	61.300	61.600	53.987	519,000
2023-07-07	61.400	62.300	61.000	61.800	54.163	825,013
2023-07-06	63.000	64.000	61.500	61.800	54.163	1,690,067
2023-07-05	63.400	63.600	61.800	62.500	54.776	1,563,668
2023-07-04	63.600	63.900	62.700	63.300	55.477	848,000
2023-07-03	63.300	63.400	62.200	63.100	55.302	1,351,221
2023-06-30	64.700	64.900	63.000	63.100	55.302	2,233,106
2023-06-29	62.800	64.300	62.500	63.700	55.828	2,599,155
2023-06-28	62.700	63.200	61.500	62.800	55.039	2,430,131
2023-06-27	60.900	64.300	60.100	62.100	54.426	4,011,350
2023-06-26	61.400	61.400	60.200	60.200	52.760	737,023
2023-06-21	60.400	61.500	59.900	61.400	53.812	992,419
2023-06-20	62.200	62.700	60.400	60.500	53.023	2,146,362
2023-06-19	63.500	64.500	63.300	64.100	54.163	1,565,004
2023-06-16	63.600	64.100	62.800	63.300	53.487	1,236,450
2023-06-15	65.000	65.000	63.000	63.100	53.318	2,277,145
2023-06-14	64.000	64.700	63.600	64.500	54.501	1,400,490
2023-06-13	64.500	64.800	63.500	63.800	53.909	2,005,100
2023-06-12	68.700	68.800	64.000	64.000	54.078	5,564,300
2023-06-09	64.700	68.500	64.600	68.500	57.880	6,292,260
2023-06-08	65.600	66.200	63.800	64.100	54.163	2,539,140
2023-06-07	64.400	65.300	64.200	64.800	54.754	880,000
2023-06-06	65.100	65.100	63.800	64.000	54.078	943,070
2023-06-05	64.100	65.100	63.700	64.600	54.585	1,226,145
2023-06-02	63.700	63.800	62.700	63.500	53.656	1,770,501
2023-06-01	64.000	64.300	63.200	63.400	53.571	1,681,097
2023-05-31	64.200	65.200	64.100	64.100	54.163	949,200
2023-05-30	66.500	66.500	64.200	64.400	54.416	1,258,300
2023-05-29	65.800	66.400	65.400	66.200	55.937	865,609
2023-05-26	67.500	67.500	64.500	65.200	55.092	2,236,167
2023-05-25	68.300	68.300	67.000	67.000	56.613	1,159,427
2023-05-24	68.800	68.800	67.700	68.000	57.458	1,143,500
2023-05-23	68.800	69.600	67.600	68.800	58.134	1,223,060
2023-05-22	68.000	68.800	67.500	68.200	57.627	1,123,278
2023-05-19	69.100	69.400	66.900	67.300	56.866	2,098,101
2023-05-18	69.500	70.500	68.100	68.600	57.965	2,174,165
2023-05-17	67.900	70.300	67.700	69.200	58.472	2,479,365
2023-05-16	67.700	68.400	67.300	68.100	57.542	1,885,001
2023-05-15	69.000	69.100	66.300	67.100	56.697	2,403,130
2023-05-12	70.200	70.200	66.600	69.000	58.303	4,990,036
2023-05-11	74.900	74.900	70.200	70.200	59.317	3,960,389

← NewerPage 14 of 21 · 1,220 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.