Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	53.333	53.949	51.309	52.629	55.273	30,464,662
2024-05-06	54.125	54.125	52.805	53.597	56.290	17,815,986
2024-05-03	52.981	54.037	52.189	53.421	56.105	28,567,642
2024-05-02	51.837	52.893	51.837	52.365	54.996	22,358,196
2024-04-30	52.717	53.245	51.221	51.749	54.349	33,166,707
2024-04-29	53.421	55.357	52.101	53.509	56.197	51,223,687
2024-04-26	49.461	52.541	49.021	52.365	54.996	63,816,095
2024-04-25	47.349	49.109	46.997	48.229	50.652	29,790,909
2024-04-24	47.525	48.141	46.557	47.173	49.542	25,914,793
2024-04-23	45.325	47.437	44.532	46.909	49.265	28,352,195
2024-04-22	44.620	47.877	43.344	44.620	46.862	57,459,009
2024-04-19	42.948	44.796	41.496	44.004	46.215	49,398,752
2024-04-18	40.308	41.804	39.824	41.804	43.904	18,356,638
2024-04-17	40.792	42.420	40.308	40.616	42.656	27,083,491
2024-04-16	41.012	41.408	39.780	40.660	42.703	17,144,809
2024-04-15	41.364	42.332	39.824	41.672	43.766	19,901,595
2024-04-12	37.888	41.276	37.712	41.100	43.165	24,761,747
2024-04-11	37.184	37.536	36.964	37.536	39.421	6,205,205
2024-04-10	37.404	37.580	36.832	36.964	38.821	5,891,788
2024-04-09	36.216	37.008	35.996	36.920	38.774	8,724,331
2024-04-08	35.732	36.040	35.556	35.820	37.619	2,930,535
2024-04-03	35.820	35.820	35.512	35.732	37.527	1,497,950
2024-04-02	35.600	35.908	35.380	35.820	37.619	2,526,102
2024-04-01	35.556	35.864	35.424	35.512	37.296	3,018,850
2024-03-29	35.468	35.732	35.160	35.292	37.064	1,660,000
2024-03-28	34.895	35.688	34.895	35.468	37.249	3,349,657
2024-03-27	34.367	34.983	34.367	34.851	36.602	2,140,693
2024-03-26	34.719	34.807	34.279	34.367	36.094	2,128,185
2024-03-25	34.367	35.160	34.323	34.763	36.510	4,298,635
2024-03-22	34.543	34.587	34.103	34.323	36.048	1,166,361
2024-03-21	34.103	34.587	34.103	34.279	36.001	1,486,826
2024-03-20	34.191	34.411	33.971	34.059	35.770	1,439,873
2024-03-19	34.279	34.631	34.191	34.191	35.909	1,858,557
2024-03-18	34.191	34.367	33.927	34.103	35.817	2,315,255
2024-03-15	34.587	34.719	34.191	34.191	35.909	2,338,553
2024-03-14	35.071	35.071	34.543	34.587	36.325	2,684,169
2024-03-13	35.600	35.600	34.851	35.071	36.833	3,160,483
2024-03-12	35.908	35.996	35.644	35.644	37.434	2,147,237
2024-03-11	35.600	36.216	35.556	35.908	37.711	1,561,823
2024-03-08	36.128	36.216	35.380	35.468	37.249	2,750,505
2024-03-07	34.851	36.920	34.763	36.436	38.266	5,074,499
2024-03-06	34.807	35.160	34.675	34.763	36.510	1,636,245
2024-03-05	34.807	35.071	34.675	34.763	36.510	1,121,462
2024-03-04	35.204	35.380	34.675	34.807	36.556	2,233,193
2024-03-01	34.631	34.939	34.499	34.939	36.695	1,487,739
2024-02-29	34.983	35.027	34.631	34.631	36.371	2,326,646
2024-02-27	35.027	35.424	34.807	34.807	36.556	2,652,674
2024-02-26	35.424	35.424	34.763	34.939	36.695	4,779,743
2024-02-23	36.700	36.744	35.468	35.512	37.296	5,068,613
2024-02-22	36.920	36.964	36.656	36.700	38.543	1,581,312
2024-02-21	37.140	37.184	36.788	36.920	38.774	1,856,311
2024-02-20	37.624	37.624	36.700	37.052	38.913	2,546,639
2024-02-19	37.184	37.624	37.184	37.492	39.375	1,954,588
2024-02-16	36.876	37.228	36.876	37.140	39.005	1,613,031
2024-02-15	36.612	37.404	36.612	36.876	38.728	1,616,508
2024-02-05	36.832	36.832	36.304	36.524	38.358	1,204,516
2024-02-02	36.920	36.920	36.392	36.524	38.358	1,280,160
2024-02-01	36.788	36.832	36.436	36.744	38.590	1,459,100
2024-01-31	37.184	37.184	36.700	36.700	38.543	1,363,513
2024-01-30	37.448	37.448	36.964	37.184	39.052	1,153,136

← NewerPage 11 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.