Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	41.450	41.500	40.950	41.450	37.730	77,032
2025-01-22	41.250	41.500	41.100	41.450	37.730	57,000
2025-01-21	41.400	41.400	41.300	41.300	37.594	46,140
2025-01-20	41.600	41.750	41.500	41.550	37.821	38,010
2025-01-17	41.500	41.600	41.300	41.350	37.639	49,000
2025-01-16	41.400	41.700	41.300	41.600	37.867	65,210
2025-01-15	41.350	41.600	41.300	41.350	37.639	56,000
2025-01-14	42.000	42.000	41.450	41.450	37.730	87,000
2025-01-13	42.500	43.200	41.900	42.000	38.231	278,000
2025-01-10	4,335.00	4,335.00	4,175.00	4,215.00	3,836.72	320,097
2025-01-09	41.350	41.400	40.900	41.200	37.503	107,286
2025-01-08	41.500	41.500	41.050	41.100	37.412	41,000
2025-01-07	41.350	41.500	40.950	41.050	37.366	102,440
2025-01-06	41.200	41.800	41.200	41.350	37.639	77,000
2025-01-03	41.050	41.450	41.050	41.150	37.457	97,000
2025-01-02	41.150	41.850	41.050	41.050	37.366	100,000
2024-12-31	41.500	41.550	41.050	41.150	37.457	57,070
2024-12-30	42.150	42.250	41.800	41.800	38.049	68,000
2024-12-27	42.800	43.000	42.100	42.150	38.367	198,127
2024-12-26	41.300	42.950	41.300	42.800	38.959	236,000
2024-12-25	41.000	41.300	40.900	41.050	37.366	56,004
2024-12-24	41.150	41.700	40.950	41.000	37.321	62,008
2024-12-23	41.350	41.700	41.200	41.300	37.594	42,000
2024-12-20	41.800	42.150	41.100	41.100	37.412	94,100
2024-12-19	41.300	42.200	40.500	41.800	38.049	225,000
2024-12-18	40.750	40.900	40.650	40.800	37.138	74,277
2024-12-17	40.800	41.300	40.600	40.800	37.138	42,000
2024-12-16	40.850	41.500	40.850	40.900	37.229	49,000
2024-12-13	42.200	42.200	41.000	41.000	37.321	136,000
2024-12-12	42.550	42.600	42.200	42.200	38.413	106,527
2024-12-11	42.650	42.950	42.550	42.550	38.731	67,000
2024-12-10	42.950	43.250	42.550	42.650	38.822	152,399
2024-12-09	43.300	43.500	43.100	43.300	39.414	30,003
2024-12-06	43.350	43.750	43.300	43.350	39.460	41,000
2024-12-05	43.200	43.600	43.000	43.150	39.278	38,013
2024-12-04	43.850	43.850	43.300	43.300	39.414	54,015
2024-12-03	43.400	43.700	43.400	43.400	39.505	42,003
2024-12-02	43.400	43.700	42.950	43.400	39.505	101,020
2024-11-29	42.500	43.250	42.500	42.800	38.959	46,000
2024-11-28	43.850	43.850	42.750	42.750	38.913	48,145
2024-11-27	43.750	44.050	43.350	43.400	39.505	58,000
2024-11-26	43.600	43.850	43.450	43.600	39.687	53,040
2024-11-25	43.600	43.800	43.100	43.600	39.687	77,000
2024-11-22	43.200	43.600	43.200	43.550	39.642	56,070
2024-11-21	43.200	43.900	43.200	43.200	39.323	94,100
2024-11-20	43.150	43.150	43.150	43.150	39.278	59,266
2024-11-19	42.700	42.750	42.300	42.650	38.822	45,032
2024-11-18	42.700	43.050	42.700	42.700	38.868	16,000
2024-11-15	42.650	43.000	42.200	42.700	38.868	47,015
2024-11-14	42.950	43.000	42.550	42.550	38.731	105,055
2024-11-13	43.450	43.550	43.050	43.050	39.187	84,053
2024-11-12	44.150	44.150	43.450	43.450	39.551	65,028
2024-11-11	44.500	44.500	43.750	44.150	40.188	63,798
2024-11-08	43.800	43.900	43.400	43.900	39.960	67,093
2024-11-07	43.450	43.950	43.450	43.800	39.869	62,183
2024-11-06	43.000	43.300	43.000	43.300	39.414	27,000
2024-11-05	42.900	43.350	42.850	43.000	39.141	57,000
2024-11-04	43.000	43.100	42.800	42.900	39.050	34,360
2024-11-01	42.800	43.400	42.650	43.000	39.141	31,000
2024-10-30	43.200	43.450	43.050	43.050	39.187	69,000

← NewerPage 8 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.