Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	36.500	36.750	36.400	36.550	33.270	59,000
2025-04-30	36.450	36.900	36.450	36.550	33.270	60,005
2025-04-29	35.900	36.500	35.900	36.450	33.179	160,050
2025-04-28	35.100	35.950	35.100	35.750	32.542	57,000
2025-04-25	35.300	35.600	35.300	35.500	32.314	58,004
2025-04-24	34.950	35.250	34.950	35.150	31.996	65,014
2025-04-23	35.150	35.550	35.150	35.300	32.132	48,245
2025-04-22	34.250	35.550	34.250	35.000	31.859	155,100
2025-04-21	35.100	35.400	34.550	34.900	31.768	103,000
2025-04-18	35.000	35.500	35.000	35.450	32.269	46,122
2025-04-17	35.250	35.250	34.750	35.150	31.996	59,104
2025-04-16	35.500	35.800	35.150	35.500	32.314	39,000
2025-04-15	34.950	35.650	34.700	35.650	32.451	96,000
2025-04-14	34.350	35.200	34.350	34.350	31.267	121,000
2025-04-11	33.650	34.300	32.700	34.300	31.222	111,000
2025-04-10	32.500	33.650	32.500	33.650	30.630	198,001
2025-04-09	32.450	32.750	30.000	30.600	27.854	431,101
2025-04-08	32.600	34.000	32.300	32.600	29.674	711,000
2025-04-07	35.850	35.850	35.850	35.850	32.633	89,015
2025-04-02	39.850	39.900	39.750	39.800	36.228	59,001
2025-04-01	40.050	40.100	39.600	39.750	36.183	237,000
2025-03-31	40.500	40.950	39.550	39.950	36.365	247,000
2025-03-28	42.250	42.250	41.150	41.400	37.685	99,000
2025-03-27	42.200	42.350	42.200	42.250	38.458	56,060
2025-03-26	42.350	42.500	42.200	42.300	38.504	32,050
2025-03-25	42.550	42.600	42.350	42.400	38.595	46,000
2025-03-24	42.700	42.850	42.500	42.500	38.686	66,266
2025-03-21	42.500	42.750	42.500	42.750	38.913	19,372
2025-03-20	42.400	42.650	42.400	42.500	38.686	60,001
2025-03-19	42.700	42.750	42.350	42.450	38.640	95,000
2025-03-18	42.800	43.100	42.650	42.800	38.959	94,000
2025-03-17	42.550	43.000	42.500	42.800	38.959	120,000
2025-03-14	42.250	42.600	42.150	42.550	38.731	56,000
2025-03-13	43.000	43.200	42.350	42.350	38.549	62,054
2025-03-12	43.150	43.250	42.900	42.900	39.050	44,015
2025-03-11	42.950	43.500	42.700	43.350	39.460	86,000
2025-03-10	43.700	43.700	43.200	43.400	39.505	57,386
2025-03-07	43.250	43.350	43.000	43.000	39.141	54,170
2025-03-06	43.500	43.750	43.100	43.350	39.460	55,031
2025-03-05	43.500	43.550	43.300	43.500	39.596	35,005
2025-03-04	43.150	43.550	42.950	43.100	39.232	88,000
2025-03-03	43.750	43.750	43.300	43.350	39.460	90,241
2025-02-27	43.700	43.750	43.300	43.300	39.414	90,000
2025-02-26	43.200	43.800	43.200	43.500	39.596	59,122
2025-02-25	43.800	43.800	43.350	43.400	39.505	100,000
2025-02-24	43.100	43.950	43.100	43.800	39.869	205,058
2025-02-21	42.850	43.400	42.600	43.150	39.278	318,512
2025-02-20	42.500	42.500	42.200	42.400	38.595	63,050
2025-02-19	42.200	42.550	42.200	42.500	38.686	79,000
2025-02-18	42.300	42.300	42.150	42.200	38.413	70,010
2025-02-17	42.150	42.600	42.150	42.300	38.504	83,347
2025-02-14	41.900	42.500	41.900	42.450	38.640	151,150
2025-02-13	41.700	41.950	41.600	41.850	38.094	55,022
2025-02-12	41.950	41.950	41.500	41.550	37.821	16,122
2025-02-11	41.900	41.900	41.600	41.600	37.867	36,255
2025-02-10	42.000	42.000	41.700	41.900	38.140	51,070
2025-02-07	42.200	42.200	41.750	42.000	38.231	105,000
2025-02-06	41.600	42.100	41.350	42.100	38.322	130,233
2025-02-05	41.550	41.550	41.300	41.500	37.776	94,000
2025-02-04	41.700	41.700	41.100	41.100	37.412	43,000

← NewerPage 7 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.