Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	33.650	34.050	33.650	34.050	28.771	40,000
2022-11-01	33.600	33.800	33.300	33.750	28.518	33,000
2022-10-31	33.300	33.550	33.150	33.400	28.222	37,000
2022-10-28	33.500	33.500	33.000	33.200	28.053	46,031
2022-10-27	33.300	33.650	32.950	33.650	28.433	83,000
2022-10-26	32.900	32.900	32.700	32.900	27.800	10,000
2022-10-25	33.200	33.200	32.600	32.600	27.546	105,000
2022-10-24	33.150	33.300	32.850	32.950	27.842	21,100
2022-10-21	33.050	33.050	32.750	33.000	27.884	45,287
2022-10-20	33.300	33.450	32.900	33.050	27.926	85,010
2022-10-19	34.100	34.100	33.200	33.300	28.138	253,150
2022-10-18	33.900	34.250	33.700	33.800	28.560	42,000
2022-10-17	33.500	33.950	33.250	33.900	28.645	59,000
2022-10-14	33.950	34.050	33.800	34.000	28.729	31,000
2022-10-13	34.400	34.400	33.350	33.350	28.180	168,110
2022-10-12	34.300	34.450	33.800	34.100	28.814	87,000
2022-10-11	34.850	34.850	33.900	34.000	28.729	175,160
2022-10-07	35.000	35.050	34.750	34.850	29.447	93,000
2022-10-06	35.200	35.200	34.800	34.850	29.447	80,071
2022-10-05	34.950	35.300	34.950	35.050	29.616	87,000
2022-10-04	35.150	35.350	34.800	35.000	29.574	178,000
2022-10-03	35.400	35.400	34.650	34.750	29.363	241,000
2022-09-30	35.450	35.550	34.750	35.550	30.039	134,000
2022-09-29	35.050	35.700	35.050	35.400	29.912	71,040
2022-09-28	35.900	35.900	34.800	35.000	29.574	172,300
2022-09-27	35.750	35.800	35.200	35.700	30.165	112,000
2022-09-26	36.600	36.600	35.250	35.300	29.827	515,100
2022-09-23	37.200	37.850	36.500	36.950	31.222	229,000
2022-09-22	37.000	37.400	36.700	37.350	31.560	86,000
2022-09-21	37.600	37.700	36.950	36.950	31.222	141,070
2022-09-20	37.950	37.950	37.500	37.600	31.771	45,000
2022-09-19	38.100	38.100	37.600	37.600	31.771	72,050
2022-09-16	38.550	39.000	38.100	38.100	32.193	121,240
2022-09-15	38.850	39.400	38.600	38.600	32.616	137,000
2022-09-14	38.700	39.350	38.650	39.150	33.081	231,050
2022-09-13	38.650	39.400	38.650	38.950	32.912	109,000
2022-09-12	38.700	39.150	38.400	39.100	33.038	236,000
2022-09-08	38.100	39.200	38.000	38.700	32.700	238,000
2022-09-07	37.850	38.100	37.500	38.100	32.193	132,000
2022-09-06	39.600	39.600	37.100	38.000	32.109	393,000
2022-09-05	39.500	39.800	39.050	39.050	32.996	197,057
2022-09-02	39.800	40.050	39.450	39.450	33.334	346,083
2022-09-01	39.000	40.400	38.900	39.700	33.545	696,050
2022-08-31	39.000	39.700	39.000	39.000	32.954	291,156
2022-08-30	39.300	39.300	38.500	39.000	32.954	186,504
2022-08-29	38.700	39.000	38.050	38.800	32.785	330,000
2022-08-26	38.050	40.400	38.050	39.300	33.207	1,502,144
2022-08-25	37.700	38.150	37.700	38.050	32.151	155,050
2022-08-24	37.750	37.800	37.500	37.700	31.855	97,250
2022-08-23	38.400	38.450	37.200	37.650	31.813	231,000
2022-08-22	36.900	38.250	36.900	37.850	31.982	262,000
2022-08-19	36.750	37.250	36.650	36.900	31.179	149,000
2022-08-18	36.850	36.950	36.600	36.600	30.926	88,000
2022-08-17	37.050	37.200	36.800	36.800	31.095	119,000
2022-08-16	36.950	37.050	36.900	37.000	31.264	58,122
2022-08-15	37.000	37.150	36.900	36.900	31.179	81,000
2022-08-12	36.800	37.000	36.600	36.900	31.179	116,000
2022-08-11	36.350	36.800	36.350	36.500	30.841	108,000
2022-08-10	36.300	36.500	36.000	36.350	30.715	59,030
2022-08-09	36.100	36.300	35.850	36.300	30.672	99,000

← NewerPage 17 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.