Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	75.600	78.500	75.600	77.900	65.823	3,616,392
2023-05-09	77.700	78.400	75.100	75.100	63.457	2,879,657
2023-05-08	78.400	78.700	76.900	77.500	65.485	2,547,095
2023-05-05	80.200	81.500	77.900	77.900	65.823	4,976,396
2023-05-04	80.000	82.800	79.500	80.900	68.358	5,525,755
2023-05-03	81.000	83.000	79.300	80.000	67.598	6,456,100
2023-05-02	80.800	81.500	79.200	80.700	68.189	4,523,431
2023-04-28	79.100	85.700	78.800	80.600	68.105	13,093,630
2023-04-27	78.000	80.800	77.300	78.700	66.499	6,236,820
2023-04-26	77.200	78.700	75.300	77.700	65.654	4,853,230
2023-04-25	79.600	79.600	75.700	77.200	65.232	9,602,200
2023-04-24	76.500	82.200	76.000	81.100	68.527	11,154,907
2023-04-21	79.500	80.700	75.600	75.600	63.880	8,990,619
2023-04-20	80.300	81.500	76.800	77.600	65.570	7,146,474
2023-04-19	82.200	83.400	77.800	81.000	68.443	10,721,520
2023-04-18	83.800	83.800	78.700	78.900	66.668	13,960,370
2023-04-17	75.000	80.300	74.800	80.300	67.851	5,980,914
2023-04-14	70.700	74.900	69.200	73.000	61.683	22,875,087
2023-04-13	62.200	68.400	61.300	68.400	57.796	12,641,084
2023-04-12	61.200	63.000	60.800	62.200	52.557	7,705,980
2023-04-11	59.800	60.100	58.800	59.400	50.191	1,860,759
2023-04-10	61.900	61.900	60.000	60.500	51.121	1,134,415
2023-04-07	61.300	61.800	60.600	61.100	51.628	2,735,350
2023-04-06	60.500	61.400	60.200	60.600	51.205	2,311,137
2023-03-31	59.700	60.600	58.800	60.000	50.698	2,158,422
2023-03-30	60.400	61.800	59.100	59.100	49.938	5,951,166
2023-03-29	56.400	59.800	56.400	59.100	49.938	3,232,868
2023-03-28	57.500	58.100	56.000	56.000	47.318	873,070
2023-03-27	57.700	57.700	57.100	57.300	48.417	560,160
2023-03-24	56.900	57.400	56.500	57.400	48.501	810,102
2023-03-23	56.800	57.000	56.400	56.700	47.910	651,079
2023-03-22	57.400	57.600	56.800	56.800	47.994	683,000
2023-03-21	56.500	57.100	56.100	57.000	48.163	901,100
2023-03-20	56.300	56.300	55.500	55.800	47.149	762,347
2023-03-17	56.500	57.000	55.700	56.000	47.318	1,158,225
2023-03-16	57.700	57.700	56.100	56.200	47.487	1,497,150
2023-03-15	58.200	58.200	56.800	57.800	48.839	1,534,055
2023-03-14	57.900	59.300	57.000	57.000	48.163	2,236,840
2023-03-13	57.200	58.600	56.300	58.500	49.431	2,101,010
2023-03-10	59.400	60.100	57.100	57.900	48.924	2,596,050
2023-03-09	60.300	60.800	59.200	60.000	50.698	2,696,222
2023-03-08	59.900	60.000	58.700	59.900	50.614	2,261,210
2023-03-07	60.400	60.800	59.300	59.500	50.276	3,024,100
2023-03-06	61.500	61.500	58.500	59.600	50.360	4,240,637
2023-03-03	63.400	64.300	61.000	61.100	51.628	12,188,185
2023-03-02	59.300	62.900	59.300	62.500	52.811	10,749,469
2023-03-01	58.700	61.000	58.000	59.100	49.938	3,991,000
2023-02-24	58.700	58.700	57.600	58.000	49.008	1,710,105
2023-02-23	58.300	58.600	57.500	58.000	49.008	1,984,050
2023-02-22	59.600	60.800	58.500	58.500	49.431	2,707,318
2023-02-21	60.400	60.600	59.200	59.300	50.107	1,502,523
2023-02-20	59.800	59.900	59.000	59.800	50.529	1,921,100
2023-02-17	58.500	59.200	58.300	59.100	49.938	1,624,121
2023-02-16	58.300	59.200	57.700	59.000	49.853	2,114,256
2023-02-15	58.900	60.000	57.600	58.300	49.262	2,417,270
2023-02-14	59.200	59.600	58.200	59.300	50.107	3,063,130
2023-02-13	59.500	60.700	58.800	59.100	49.938	5,077,587
2023-02-10	60.900	61.000	58.300	58.600	49.515	4,431,969
2023-02-09	61.500	63.200	61.000	61.000	51.543	9,305,450
2023-02-08	61.700	62.300	60.400	60.900	51.459	6,952,244

← NewerPage 15 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.