Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61.900	64.500	61.200	62.300	52.642	29,521,739
2023-02-06	57.400	61.800	57.100	61.500	51.966	18,132,663
2023-02-03	58.000	58.900	56.600	56.600	47.825	5,149,261
2023-02-02	57.000	57.800	56.600	57.700	48.755	2,757,104
2023-02-01	57.900	58.000	56.600	56.800	47.994	3,185,668
2023-01-31	56.500	58.000	56.000	58.000	49.008	3,972,571
2023-01-30	56.000	56.100	54.800	56.100	47.403	4,637,105
2023-01-17	56.100	57.600	54.900	55.200	46.642	6,228,140
2023-01-16	56.000	57.000	54.900	56.800	47.994	6,798,557
2023-01-13	56.700	57.300	55.400	56.000	47.318	9,878,035
2023-01-12	57.100	57.500	55.200	56.400	47.656	9,635,845
2023-01-11	58.600	59.400	57.600	57.600	48.670	8,303,162
2023-01-10	59.900	59.900	58.100	58.300	49.262	9,744,514
2023-01-09	59.600	61.000	58.200	59.900	50.614	14,834,395
2023-01-06	61.300	64.700	60.300	60.300	50.952	45,778,790
2023-01-05	61.000	61.800	59.100	60.400	51.036	11,533,860
2023-01-04	62.000	63.400	60.200	61.600	52.050	23,660,988
2023-01-03	63.700	63.800	60.400	61.000	51.543	17,684,404
2022-12-30	63.000	63.900	61.600	63.900	53.994	19,557,718
2022-12-29	62.800	64.400	61.200	64.200	54.247	39,695,121
2022-12-28	66.400	69.500	62.700	62.700	52.980	42,796,596
2022-12-27	68.100	68.100	63.300	66.000	55.768	28,743,315
2022-12-26	66.000	69.200	65.300	68.100	57.542	43,168,289
2022-12-23	59.600	65.100	59.600	63.100	53.318	52,954,935
2022-12-22	60.100	61.100	56.600	59.200	50.022	55,938,082
2022-12-21	55.100	58.300	54.400	58.300	49.262	24,265,497
2022-12-20	55.900	55.900	51.200	53.000	44.783	25,211,560
2022-12-19	53.100	56.200	52.700	56.200	47.487	14,333,371
2022-12-16	49.500	54.600	49.300	51.100	43.178	35,128,666
2022-12-15	51.400	53.000	49.000	49.700	41.995	11,659,911
2022-12-14	54.500	54.600	50.400	51.400	43.431	17,500,397
2022-12-13	50.900	53.900	50.200	53.900	45.544	28,925,530
2022-12-12	47.200	49.050	46.800	49.050	41.446	14,131,727
2022-12-09	42.400	45.800	41.500	44.600	37.686	7,417,329
2022-12-08	41.500	42.950	41.300	41.700	35.235	6,317,785
2022-12-07	39.000	39.750	38.600	39.050	32.996	959,100
2022-12-06	37.650	39.300	37.300	38.850	32.827	816,393
2022-12-05	36.950	37.300	36.800	37.300	31.517	178,193
2022-12-02	36.250	36.800	36.250	36.800	31.095	129,500
2022-12-01	36.600	36.600	36.150	36.400	30.757	149,050
2022-11-30	36.200	36.550	36.150	36.450	30.799	57,000
2022-11-29	36.400	36.400	36.000	36.250	30.630	105,000
2022-11-28	36.250	36.750	36.200	36.500	30.841	268,000
2022-11-25	35.350	36.950	35.000	36.300	30.672	530,200
2022-11-24	35.000	35.650	35.000	35.350	29.870	130,001
2022-11-23	34.900	35.000	34.900	35.000	29.574	76,000
2022-11-22	34.950	35.000	34.800	35.000	29.574	101,050
2022-11-21	35.250	35.250	34.850	35.150	29.701	167,000
2022-11-18	35.550	35.550	35.050	35.250	29.785	42,096
2022-11-17	34.900	35.350	34.900	35.100	29.658	51,100
2022-11-16	35.450	35.450	34.900	34.900	29.489	110,000
2022-11-15	35.600	35.600	35.250	35.550	30.039	25,000
2022-11-14	35.550	35.600	35.000	35.550	30.039	52,052
2022-11-11	35.300	35.600	35.000	35.550	30.039	108,000
2022-11-10	35.250	35.400	35.000	35.200	29.743	80,000
2022-11-09	35.400	35.800	35.200	35.400	29.912	156,545
2022-11-08	34.650	34.950	34.600	34.750	29.363	57,000
2022-11-07	34.550	34.850	34.400	34.850	29.447	80,000
2022-11-04	34.050	34.400	34.000	34.400	29.067	37,200
2022-11-03	33.800	34.250	33.800	34.250	28.940	43,000

← NewerPage 16 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.