Nang Kuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	44.000	44.000	43.050	43.300	39.414	84,000
2024-10-28	43.500	44.150	43.200	43.750	39.824	87,000
2024-10-25	43.800	44.500	43.750	43.800	39.869	81,000
2024-10-24	43.600	44.400	43.600	43.950	40.006	191,050
2024-10-23	43.600	43.800	43.350	43.600	39.687	60,393
2024-10-22	43.400	43.750	43.150	43.400	39.505	25,000
2024-10-21	43.400	43.600	43.200	43.400	39.505	67,000
2024-10-18	43.500	43.550	43.200	43.400	39.505	62,015
2024-10-17	43.200	43.750	43.100	43.300	39.414	104,165
2024-10-16	43.550	43.750	43.100	43.200	39.323	47,025
2024-10-15	44.350	44.350	43.550	43.550	39.642	54,080
2024-10-14	43.100	43.800	42.950	43.600	39.687	92,000
2024-10-11	43.200	43.250	42.650	42.950	39.095	133,500
2024-10-09	43.500	43.900	42.850	42.950	39.095	93,300
2024-10-08	43.900	43.950	43.100	43.500	39.596	112,008
2024-10-07	44.150	44.450	43.800	44.050	40.097	110,044
2024-10-04	44.500	45.050	44.100	44.100	40.142	109,060
2024-10-01	44.600	44.750	44.450	44.500	40.506	40,039
2024-09-30	44.800	44.850	44.500	44.500	40.506	100,300
2024-09-27	44.900	44.900	44.400	44.600	40.597	82,010
2024-09-26	44.500	44.900	44.300	44.400	40.415	83,667
2024-09-25	45.200	45.200	44.400	44.450	40.461	144,015
2024-09-24	45.150	45.150	44.600	44.600	40.597	62,475
2024-09-23	44.600	44.850	44.400	44.600	40.597	72,002
2024-09-20	44.300	44.550	44.100	44.500	40.506	90,368
2024-09-19	44.200	44.400	44.100	44.250	40.279	47,140
2024-09-18	44.200	44.700	44.000	44.100	40.142	60,070
2024-09-16	44.000	44.500	44.000	44.200	40.233	85,000
2024-09-13	43.650	44.000	43.450	43.700	39.778	65,000
2024-09-12	43.850	43.850	43.450	43.600	39.687	55,122
2024-09-11	44.000	44.000	43.500	43.650	39.733	27,000
2024-09-10	43.900	44.750	43.750	43.800	39.869	115,000
2024-09-09	42.850	43.950	42.850	43.900	39.960	54,300
2024-09-06	43.850	44.000	43.450	43.800	39.869	57,000
2024-09-05	44.500	45.000	43.800	43.800	39.869	94,000
2024-09-04	45.400	45.400	43.800	44.000	40.051	153,300
2024-09-03	45.850	45.850	45.500	45.500	41.417	67,065
2024-09-02	46.250	46.250	45.700	45.750	41.644	79,020
2024-08-30	46.250	46.700	46.150	46.350	42.190	54,075
2024-08-29	46.100	46.300	46.100	46.200	42.054	35,000
2024-08-28	46.250	46.400	46.100	46.400	42.236	73,304
2024-08-27	45.650	46.250	45.650	46.250	42.099	80,072
2024-08-26	46.350	46.400	45.800	45.850	41.735	195,199
2024-08-23	46.100	46.450	46.050	46.350	42.190	106,230
2024-08-22	46.600	46.750	46.300	46.650	42.463	157,000
2024-08-21	46.100	47.100	46.100	46.650	42.463	434,080
2024-08-20	45.250	46.000	45.250	45.600	41.508	130,123
2024-08-19	45.650	45.850	45.500	45.500	41.417	61,000
2024-08-16	45.750	46.100	45.400	45.500	41.417	177,488
2024-08-15	45.100	45.700	45.100	45.350	41.280	126,091
2024-08-14	45.250	45.400	44.900	45.100	41.053	76,293
2024-08-13	44.450	45.250	44.450	45.250	41.189	153,200
2024-08-12	45.150	45.200	44.650	44.800	40.779	164,193
2024-08-09	44.150	44.350	43.700	44.100	40.142	169,004
2024-08-08	43.300	44.100	43.000	43.700	39.778	196,020
2024-08-07	42.000	44.150	42.000	43.950	40.006	251,021
2024-08-06	42.450	43.500	40.100	41.800	38.049	471,000
2024-08-05	45.600	45.600	41.900	42.450	38.640	662,050
2024-08-02	46.750	47.000	46.150	46.200	42.054	253,114
2024-08-01	46.900	47.400	46.900	47.050	42.828	128,122

← NewerPage 9 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.