Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.100	36.300	35.850	36.300	30.672	99,000
2022-08-08	35.600	36.300	35.600	36.000	30.419	87,123
2022-08-05	35.550	36.000	35.500	35.950	30.377	62,000
2022-08-04	35.700	35.800	35.400	35.500	29.996	89,000
2022-08-03	35.250	35.400	35.150	35.250	29.785	39,000
2022-08-02	35.600	35.750	35.200	35.400	29.912	75,000
2022-08-01	35.400	35.800	35.400	35.600	30.081	48,560
2022-07-29	35.600	35.850	35.400	35.400	29.912	39,000
2022-07-28	35.950	35.950	35.400	35.400	29.912	44,252
2022-07-27	36.050	36.050	35.650	35.650	30.123	58,150
2022-07-26	35.950	36.200	35.650	35.900	30.334	44,052
2022-07-25	35.600	36.000	35.600	35.850	30.292	58,000
2022-07-22	35.600	35.900	35.550	35.650	30.123	25,000
2022-07-21	35.600	35.700	35.350	35.550	30.039	44,000
2022-07-20	35.700	35.700	35.350	35.350	29.870	100,000
2022-07-19	35.200	35.700	35.200	35.650	30.123	81,000
2022-07-18	35.350	35.800	35.250	35.350	29.870	50,146
2022-07-15	35.600	35.600	35.050	35.350	29.870	99,000
2022-07-14	35.100	35.400	35.000	35.350	29.870	69,000
2022-07-13	35.100	36.200	35.100	35.200	29.743	40,000
2022-07-12	35.600	35.600	34.800	35.000	29.574	50,214
2022-07-11	35.800	35.800	35.200	35.600	30.081	74,000
2022-07-08	35.400	35.900	35.400	35.700	30.165	92,001
2022-07-07	34.900	35.450	34.850	35.300	29.827	54,000
2022-07-06	36.100	36.100	34.800	35.100	29.658	89,000
2022-07-05	35.550	35.550	35.000	35.250	29.785	39,000
2022-07-04	34.800	35.050	34.600	35.000	29.574	99,122
2022-07-01	35.450	35.750	34.800	34.900	29.489	79,000
2022-06-30	36.550	36.550	35.250	35.250	29.785	75,000
2022-06-29	35.250	35.750	35.250	35.700	30.165	75,050
2022-06-28	37.050	37.300	36.800	37.050	29.785	114,000
2022-06-27	37.200	37.500	37.050	37.150	29.866	64,471
2022-06-24	37.250	37.250	36.700	37.050	29.785	75,000
2022-06-23	36.650	37.300	36.650	37.000	29.745	77,440
2022-06-22	37.300	37.300	36.400	36.650	29.464	74,000
2022-06-21	36.600	37.150	36.400	37.050	29.785	80,070
2022-06-20	37.100	37.100	36.300	36.300	29.182	42,000
2022-06-17	36.950	36.950	36.250	36.700	29.504	58,000
2022-06-16	37.200	37.200	36.700	37.050	29.785	100,000
2022-06-15	37.000	37.100	36.800	37.100	29.825	43,946
2022-06-14	36.450	36.650	36.050	36.650	29.464	114,100
2022-06-13	37.050	37.150	36.400	36.500	29.343	201,050
2022-06-10	37.200	37.350	36.950	37.300	29.986	120,000
2022-06-09	37.500	37.500	37.200	37.300	29.986	54,035
2022-06-08	37.600	37.750	37.100	37.200	29.906	105,000
2022-06-07	37.700	37.700	37.100	37.350	30.026	80,200
2022-06-06	38.300	38.300	37.300	37.500	30.147	96,217
2022-06-02	37.400	37.800	37.400	37.650	30.268	101,200
2022-06-01	38.000	38.150	37.300	37.650	30.268	228,366
2022-05-31	38.150	38.200	37.500	38.000	30.549	276,092
2022-05-30	39.000	39.000	37.800	38.350	30.830	445,400
2022-05-27	38.000	40.050	38.000	39.000	31.353	2,412,400
2022-05-26	36.350	36.500	36.300	36.450	29.303	21,074
2022-05-25	36.300	36.450	36.050	36.350	29.222	52,000
2022-05-24	36.300	36.300	36.050	36.200	29.102	13,000
2022-05-23	36.200	36.400	36.150	36.400	29.263	19,000
2022-05-20	36.100	36.400	36.100	36.150	29.062	26,000
2022-05-19	35.900	36.350	35.900	36.300	29.182	23,880
2022-05-18	36.100	36.550	36.100	36.400	29.263	79,000
2022-05-17	36.100	36.350	36.000	36.100	29.021	52,000

← NewerPage 18 of 21 · 1,221 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.