Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.150	39.350	39.050	39.150	37.263	99,030
2025-10-22	38.750	39.550	38.750	39.150	37.263	129,175
2025-10-21	38.450	38.850	38.450	38.800	36.930	111,491
2025-10-20	38.750	38.800	38.500	38.700	36.835	81,000
2025-10-17	39.100	39.200	38.750	38.850	36.978	126,100
2025-10-16	37.300	39.500	37.300	39.100	37.216	267,211
2025-10-15	37.650	38.150	37.650	38.100	36.264	121,000
2025-10-14	36.850	37.500	36.850	37.500	35.693	172,000
2025-10-13	36.450	36.900	36.100	36.800	35.027	115,200
2025-10-09	36.900	36.900	36.450	36.700	34.931	75,000
2025-10-08	36.950	37.000	36.850	36.900	35.122	49,095
2025-10-07	36.950	37.050	36.750	36.950	35.169	69,000
2025-10-03	37.000	37.150	36.800	36.950	35.169	63,030
2025-10-02	37.050	37.250	37.000	37.000	35.217	65,000
2025-10-01	37.150	37.600	37.000	37.150	35.360	74,000
2025-09-30	37.100	37.250	36.800	37.150	35.360	66,000
2025-09-26	37.800	37.950	37.400	37.500	35.693	104,110
2025-09-25	37.600	38.200	37.600	37.700	35.883	101,000
2025-09-24	37.100	37.450	37.050	37.400	35.598	63,000
2025-09-23	37.400	37.400	36.800	37.050	35.265	142,000
2025-09-22	38.350	38.400	37.300	37.350	35.550	216,100
2025-09-19	38.600	38.600	37.600	37.950	36.121	140,164
2025-09-18	38.700	38.950	38.550	38.550	36.692	72,000
2025-09-17	38.850	39.100	38.450	38.650	36.787	97,000
2025-09-16	38.150	38.900	38.150	38.700	36.835	193,000
2025-09-15	37.950	38.300	37.750	38.100	36.264	76,275
2025-09-12	37.800	38.000	37.350	37.550	35.740	45,265
2025-09-11	38.400	38.800	37.700	37.700	35.883	159,015
2025-09-10	38.550	38.600	38.250	38.400	36.549	165,000
2025-09-09	39.650	40.000	39.250	39.450	37.549	170,000
2025-09-08	38.450	40.700	37.250	40.000	38.072	789,353
2025-09-05	39.000	39.200	38.350	38.450	36.597	231,000
2025-09-04	38.450	39.000	38.250	38.500	36.645	266,176
2025-09-03	37.700	39.900	37.250	38.250	36.407	1,049,226
2025-09-02	38.900	38.900	36.800	37.600	35.788	517,252
2025-09-01	35.600	38.150	35.600	38.000	36.169	610,424
2025-08-29	35.250	35.400	35.250	35.400	33.694	71,000
2025-08-28	35.300	35.400	35.100	35.200	33.504	57,045
2025-08-27	35.100	35.350	35.100	35.200	33.504	61,245
2025-08-26	35.200	35.200	35.050	35.100	33.408	93,100
2025-08-25	35.300	35.400	35.150	35.200	33.504	92,113
2025-08-22	35.300	35.500	35.300	35.400	33.694	47,000
2025-08-21	35.350	35.600	35.350	35.500	33.789	26,158
2025-08-20	35.400	35.700	35.100	35.400	33.694	37,000
2025-08-19	35.400	35.450	35.250	35.400	33.694	40,030
2025-08-18	35.700	35.750	35.300	35.400	33.694	98,295
2025-08-15	35.450	35.750	35.450	35.600	33.884	121,101
2025-08-14	35.600	35.700	35.450	35.450	33.742	71,000
2025-08-13	35.550	35.650	35.400	35.400	33.694	79,000
2025-08-12	35.650	35.650	35.400	35.500	33.789	91,161
2025-08-11	35.000	35.650	35.000	35.500	33.789	111,200
2025-08-08	35.200	35.600	35.200	35.300	33.599	89,469
2025-08-07	35.200	35.200	34.950	35.150	33.456	173,440
2025-08-06	35.050	35.150	35.000	35.100	33.408	40,000
2025-08-05	35.200	35.200	35.000	35.100	33.408	66,000
2025-08-04	35.000	35.100	34.850	35.050	33.361	73,000
2025-08-01	34.850	34.850	34.850	34.850	33.171	0
2025-07-31	35.300	35.300	34.850	34.850	33.171	71,001
2025-07-30	35.450	35.450	34.900	35.050	33.361	41,000
2025-07-29	35.050	35.050	34.950	35.000	33.313	49,050

← NewerPage 5 of 21 · 1,219 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.