Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	46.381	46.645	44.444	44.708	46.954	8,016,590
2024-08-01	46.557	47.613	46.293	47.261	49.635	6,995,943
2024-07-31	46.469	46.997	45.941	46.469	48.803	3,124,232
2024-07-30	46.029	46.733	45.325	46.645	48.988	3,295,783
2024-07-29	45.765	46.733	45.765	46.117	48.433	3,982,102
2024-07-26	46.205	46.205	44.884	45.413	47.694	3,688,500
2024-07-23	45.941	46.733	45.589	46.205	48.526	3,056,060
2024-07-22	45.941	46.205	44.356	45.148	47.417	5,713,048
2024-07-19	47.613	47.613	45.589	45.853	48.156	5,752,629
2024-07-18	47.437	48.229	46.733	47.437	49.820	5,959,920
2024-07-17	48.053	48.581	47.525	47.613	50.005	8,010,300
2024-07-16	47.877	48.405	47.349	47.525	49.912	14,409,294
2024-07-15	45.765	47.349	45.413	46.733	49.080	8,019,254
2024-07-12	44.796	46.117	44.620	45.325	47.601	4,853,907
2024-07-11	45.325	45.765	44.796	44.972	47.232	3,942,848
2024-07-10	44.972	45.589	44.620	45.325	47.601	5,321,232
2024-07-09	45.325	45.413	43.916	44.532	46.770	8,193,960
2024-07-08	46.469	46.733	44.972	45.060	47.324	11,312,821
2024-07-05	47.613	47.613	46.821	47.085	49.450	3,413,273
2024-07-04	47.525	47.701	46.997	47.437	49.820	2,492,807
2024-07-03	47.085	47.525	46.733	47.173	49.542	2,752,580
2024-07-02	47.613	47.701	46.733	46.997	49.358	4,118,847
2024-07-01	45.853	48.405	45.853	47.525	49.912	9,476,683
2024-06-28	47.701	47.965	45.589	45.853	48.156	13,602,454
2024-06-27	48.669	48.669	47.613	47.701	50.097	7,703,229
2024-06-26	49.461	49.461	48.757	49.021	51.483	3,966,505
2024-06-25	49.197	49.725	48.493	49.197	51.668	4,542,799
2024-06-24	50.253	50.517	49.197	49.197	51.668	5,062,033
2024-06-21	50.605	50.869	49.901	50.077	52.593	5,790,222
2024-06-20	50.165	50.781	49.901	50.429	52.962	5,646,116
2024-06-19	50.077	50.693	49.813	50.077	52.593	6,064,088
2024-06-18	49.373	49.989	48.845	49.901	52.408	5,562,392
2024-06-17	50.605	50.957	49.021	49.197	51.668	11,870,208
2024-06-14	50.517	51.573	50.165	50.517	53.055	8,239,310
2024-06-13	50.253	50.693	49.725	50.253	52.778	8,105,727
2024-06-12	51.045	51.309	49.989	50.165	52.685	8,819,555
2024-06-11	52.365	52.717	50.869	50.957	53.517	15,497,663
2024-06-07	52.981	54.125	52.189	52.365	54.996	16,647,457
2024-06-06	56.238	56.590	51.221	52.893	55.550	44,380,903
2024-06-05	56.678	57.382	55.093	55.798	58.601	29,345,066
2024-06-04	53.861	57.030	52.981	56.766	59.617	45,433,194
2024-06-03	53.069	54.037	51.837	53.949	56.660	23,901,457
2024-05-31	51.485	54.213	51.397	52.453	55.088	47,533,795
2024-05-30	50.605	51.309	50.165	50.517	53.055	6,944,430
2024-05-29	50.341	51.309	49.373	50.693	53.240	8,823,511
2024-05-28	49.725	50.341	49.549	50.077	52.593	4,880,890
2024-05-27	50.429	50.781	49.461	49.725	52.223	6,290,728
2024-05-24	48.493	49.637	48.229	49.549	52.038	7,245,112
2024-05-23	52.013	52.013	48.845	48.933	51.391	23,101,923
2024-05-22	51.309	52.013	51.221	51.661	54.256	11,544,802
2024-05-21	50.781	51.661	50.517	51.045	53.609	8,211,000
2024-05-20	51.837	52.453	50.605	51.045	53.609	16,423,501
2024-05-17	51.397	51.485	50.341	51.485	54.072	14,741,161
2024-05-16	49.109	51.837	49.109	50.957	53.517	30,459,073
2024-05-15	48.493	49.813	48.405	48.933	51.391	13,725,628
2024-05-14	49.021	49.725	48.405	48.493	50.929	13,463,115
2024-05-13	48.229	49.285	47.525	48.933	51.391	13,860,142
2024-05-10	48.493	49.549	47.965	48.317	50.744	13,053,560
2024-05-09	49.109	50.253	48.229	48.229	50.652	21,513,425
2024-05-08	52.365	52.893	49.285	49.637	52.131	32,685,094

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.6000 TWD
2026-03-26	0.7000 TWD
2025-09-04	1.0553 TWD
2025-03-20	0.5000 TWD
2021-05-12	0.6000 TWD
2020-08-26	0.3500 TWD
2020-03-12	0.7500 TWD
2019-08-22	0.5000 TWD
2019-05-31	0.2001 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.