Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.300	38.650	38.000	38.200	30.710	72,000
2022-02-11	38.850	38.900	38.400	38.800	31.192	52,000
2022-02-10	38.900	39.000	38.800	38.850	31.232	78,000
2022-02-09	38.600	38.900	38.500	38.750	31.152	97,236
2022-02-08	38.400	38.800	38.400	38.600	31.031	42,000
2022-02-07	38.500	38.850	38.100	38.650	31.071	108,050
2022-01-26	38.500	38.950	38.300	38.500	30.951	70,060
2022-01-25	38.800	38.900	38.500	38.500	30.951	104,000
2022-01-24	38.650	39.250	38.400	39.000	31.353	121,000
2022-01-21	39.600	39.600	38.600	38.900	31.272	131,000
2022-01-20	39.550	40.700	39.000	39.300	31.594	273,000
2022-01-19	40.150	42.000	38.900	38.950	31.313	1,468,745
2022-01-18	39.500	39.650	39.200	39.550	31.795	353,000
2022-01-17	39.150	39.700	38.850	39.450	31.715	487,000
2022-01-14	38.950	39.350	38.750	38.750	31.152	367,000
2022-01-13	38.450	38.700	38.350	38.700	31.112	103,000
2022-01-12	38.400	38.450	38.250	38.450	30.911	196,000
2022-01-11	38.300	38.800	38.200	38.250	30.750	217,000
2022-01-10	37.450	38.400	37.450	38.300	30.790	131,000
2022-01-07	37.900	37.900	37.150	37.200	29.906	91,000
2022-01-06	38.050	38.150	37.800	37.950	30.509	20,000
2022-01-05	38.100	38.250	37.900	38.050	30.589	62,000
2022-01-04	38.200	38.300	38.000	38.100	30.629	61,000
2022-01-03	38.500	38.500	38.100	38.200	30.710	57,000
2021-12-30	38.450	38.650	38.300	38.500	30.951	81,000
2021-12-29	38.700	38.700	38.250	38.500	30.951	72,000
2021-12-28	38.850	38.850	38.550	38.700	31.112	76,000
2021-12-27	39.050	39.400	38.700	38.800	31.192	367,000
2021-12-24	37.800	38.050	37.800	37.850	30.428	82,000
2021-12-23	38.000	38.000	37.800	37.800	30.388	45,000
2021-12-22	37.800	38.000	37.700	37.800	30.388	67,000
2021-12-21	37.450	38.000	37.350	37.800	30.388	53,000
2021-12-20	37.300	37.550	37.150	37.450	30.107	70,000
2021-12-17	38.100	38.100	37.150	37.150	29.866	193,000
2021-12-16	37.650	38.400	37.600	38.000	30.549	219,000
2021-12-15	37.150	37.850	37.150	37.650	30.268	359,000
2021-12-14	36.400	37.000	36.250	36.850	29.624	117,000
2021-12-13	36.300	36.400	36.000	36.400	29.263	16,000
2021-12-10	36.400	36.550	36.300	36.300	29.182	31,000
2021-12-09	36.300	36.450	36.300	36.400	29.263	49,000
2021-12-08	36.200	36.450	36.200	36.350	29.222	39,000
2021-12-07	36.000	36.200	36.000	36.200	29.102	31,000
2021-12-06	36.150	36.150	35.750	36.000	28.941	21,000
2021-12-03	36.350	36.350	36.000	36.100	29.021	44,000
2021-12-02	36.350	36.400	36.300	36.350	29.222	23,000
2021-12-01	36.550	36.600	36.300	36.400	29.263	59,000
2021-11-30	36.550	36.550	36.300	36.350	29.222	51,000
2021-11-29	36.250	36.250	35.800	36.100	29.021	23,000
2021-11-26	36.500	36.500	35.950	36.250	29.142	49,000
2021-11-25	36.500	36.500	36.350	36.500	29.343	28,000
2021-11-24	36.500	36.500	36.350	36.350	29.222	13,000
2021-11-23	36.800	36.800	36.400	36.450	29.303	35,000
2021-11-22	36.550	36.850	36.500	36.750	29.544	72,000
2021-11-19	36.900	36.900	36.500	36.550	29.383	84,000
2021-11-18	36.900	36.950	36.550	36.700	29.504	108,000
2021-11-17	36.200	36.750	36.200	36.750	29.544	183,000
2021-11-16	36.150	36.200	36.000	36.150	29.062	128,000
2021-11-15	35.200	35.700	35.200	35.650	28.660	112,000
2021-11-12	35.200	35.400	35.150	35.200	28.298	43,000
2021-11-11	35.200	35.200	35.050	35.150	28.258	80,000

← NewerPage 20 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.