Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	36.000	36.300	36.000	36.150	29.062	21,003
2022-05-12	36.500	36.900	36.000	36.050	28.981	63,122
2022-05-11	36.200	36.600	36.000	36.450	29.303	70,000
2022-05-10	36.100	36.300	35.800	36.200	29.102	74,219
2022-05-09	37.750	37.750	36.000	36.400	29.263	257,000
2022-05-06	37.000	37.250	36.800	37.050	29.785	51,000
2022-05-05	37.400	37.600	37.150	37.450	30.107	56,000
2022-05-04	37.650	37.650	37.150	37.400	30.067	86,000
2022-05-03	37.650	37.650	37.200	37.400	30.067	41,025
2022-04-29	37.300	37.400	37.050	37.250	29.946	94,050
2022-04-28	37.650	37.650	37.050	37.150	29.866	53,151
2022-04-27	37.000	37.400	36.750	37.100	29.825	161,100
2022-04-26	37.600	37.600	37.050	37.250	29.946	174,026
2022-04-25	39.250	39.250	37.100	37.200	29.906	501,150
2022-04-22	40.000	40.400	39.300	39.300	31.594	532,174
2022-04-21	39.750	40.600	39.600	40.000	32.157	1,015,114
2022-04-20	39.800	39.800	38.600	39.150	31.473	390,002
2022-04-19	39.950	40.000	38.600	39.500	31.755	441,245
2022-04-18	37.700	40.650	37.700	39.500	31.755	1,278,202
2022-04-15	37.300	38.250	37.200	37.500	30.147	142,070
2022-04-14	37.200	37.600	37.100	37.400	30.067	81,700
2022-04-13	37.150	37.300	37.000	37.050	29.785	50,500
2022-04-12	37.350	37.350	36.750	37.150	29.866	101,050
2022-04-11	37.500	37.600	37.250	37.350	30.026	77,000
2022-04-08	37.650	37.650	37.350	37.400	30.067	51,000
2022-04-07	37.600	37.650	37.300	37.600	30.227	36,950
2022-04-06	37.400	37.700	37.350	37.550	30.187	34,001
2022-04-01	37.700	37.700	37.400	37.400	30.067	21,001
2022-03-31	37.550	37.650	37.450	37.600	30.227	13,000
2022-03-30	37.600	37.700	37.550	37.550	30.187	36,265
2022-03-29	37.500	37.750	37.450	37.600	30.227	17,175
2022-03-28	37.500	37.750	37.400	37.500	30.147	30,000
2022-03-25	37.750	37.800	37.400	37.700	30.308	123,080
2022-03-24	37.750	37.750	37.500	37.700	30.308	21,000
2022-03-23	37.600	37.750	37.600	37.650	30.268	41,000
2022-03-22	37.600	37.650	37.450	37.600	30.227	27,000
2022-03-21	37.400	37.650	37.350	37.600	30.227	33,000
2022-03-18	37.500	37.600	37.200	37.550	30.187	49,150
2022-03-17	37.400	37.500	37.250	37.350	30.026	71,282
2022-03-16	37.600	37.600	37.050	37.400	30.067	21,530
2022-03-15	37.550	37.550	37.100	37.300	29.986	28,000
2022-03-14	37.600	37.600	37.250	37.550	30.187	106,292
2022-03-11	37.350	37.600	37.350	37.600	30.227	71,100
2022-03-10	37.500	37.750	37.500	37.650	30.268	77,000
2022-03-09	37.150	37.750	37.150	37.400	30.067	30,000
2022-03-08	37.350	37.450	37.000	37.150	29.866	31,000
2022-03-07	37.900	37.900	37.100	37.350	30.026	92,077
2022-03-04	38.100	38.100	37.800	37.900	30.469	26,000
2022-03-03	38.100	38.250	38.000	38.150	30.670	25,000
2022-03-02	38.000	38.300	37.800	38.250	30.750	23,000
2022-03-01	37.900	38.350	37.850	37.850	30.428	32,000
2022-02-25	37.700	37.900	37.650	37.900	30.469	30,000
2022-02-24	38.000	38.500	37.600	37.650	30.268	169,232
2022-02-23	38.050	38.300	38.000	38.200	30.710	33,400
2022-02-22	38.050	38.200	37.900	38.000	30.549	89,000
2022-02-21	38.300	38.400	38.100	38.250	30.750	14,000
2022-02-18	38.200	38.400	37.900	38.250	30.750	75,015
2022-02-17	38.450	38.650	38.300	38.350	30.830	52,000
2022-02-16	38.700	38.700	38.300	38.300	30.790	69,000
2022-02-15	38.200	38.800	38.050	38.400	30.871	55,000

← NewerPage 19 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.