Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.360	37.668	37.184	37.316	39.190	1,649,994
2024-01-26	37.492	37.492	37.008	37.272	39.144	718,781
2024-01-25	37.316	37.492	36.832	37.184	39.052	2,296,300
2024-01-24	36.524	37.668	36.524	37.360	39.237	4,013,260
2024-01-23	36.568	36.568	36.084	36.348	38.174	2,043,424
2024-01-22	36.700	36.920	36.436	36.568	38.405	1,568,795
2024-01-19	36.304	36.612	36.084	36.524	38.358	1,728,234
2024-01-18	36.524	36.744	35.996	36.216	38.035	1,912,590
2024-01-17	37.316	37.316	36.436	36.524	38.358	3,793,492
2024-01-16	37.888	37.932	36.744	37.096	38.959	6,090,649
2024-01-15	37.668	38.328	37.404	38.152	40.068	3,831,726
2024-01-12	38.152	38.460	37.008	37.624	39.514	4,544,272
2024-01-11	38.020	38.372	37.800	38.284	40.207	3,260,456
2024-01-10	39.648	39.648	37.712	37.844	39.745	9,068,655
2024-01-09	40.044	40.132	39.384	39.648	41.640	4,395,000
2024-01-08	39.604	40.704	39.604	40.000	42.009	4,233,929
2024-01-05	39.604	40.440	39.120	40.088	42.102	9,455,059
2024-01-04	38.020	39.780	37.668	39.472	41.455	9,605,453
2024-01-03	37.228	37.932	37.096	37.668	39.560	5,161,842
2024-01-02	37.096	37.580	36.920	37.184	39.052	1,727,779
2023-12-29	37.756	37.756	36.788	36.964	38.821	4,941,156
2023-12-28	36.744	37.668	36.348	37.536	39.421	6,596,172
2023-12-27	35.864	36.832	35.776	36.656	38.497	9,176,315
2023-12-26	34.763	35.688	34.763	35.644	37.434	5,597,796
2023-12-25	34.719	35.071	34.719	34.763	36.510	2,158,585
2023-12-22	34.719	34.851	34.719	34.807	36.556	1,174,934
2023-12-21	34.587	34.895	34.543	34.719	36.464	1,495,397
2023-12-20	34.939	34.983	34.631	34.763	36.510	2,903,663
2023-12-19	34.895	34.939	34.587	34.807	36.556	4,454,300
2023-12-18	34.455	35.027	34.279	34.719	36.464	4,979,882
2023-12-15	34.323	34.455	34.191	34.411	36.140	627,472
2023-12-14	34.059	34.411	33.971	34.367	36.094	893,310
2023-12-13	33.883	34.191	33.839	34.015	35.724	311,366
2023-12-12	34.191	34.235	33.795	33.883	35.586	816,776
2023-12-11	34.235	34.367	34.191	34.191	35.909	377,527
2023-12-08	34.367	34.587	34.191	34.235	35.955	554,365
2023-12-07	34.499	34.983	34.235	34.455	36.186	2,241,099
2023-12-06	34.455	34.675	34.411	34.499	36.233	1,206,692
2023-12-05	34.235	34.499	34.235	34.411	36.140	618,855
2023-12-04	34.279	34.543	34.235	34.235	35.955	1,006,092
2023-12-01	34.191	34.367	34.059	34.147	35.863	579,622
2023-11-30	34.411	34.411	33.795	34.191	35.909	1,035,053
2023-11-29	34.807	35.204	34.147	34.147	35.863	2,534,447
2023-11-28	34.587	34.587	34.235	34.411	36.140	1,034,360
2023-11-27	33.883	34.675	33.883	34.367	36.094	1,384,435
2023-11-24	33.883	33.927	33.751	33.883	35.586	267,031
2023-11-23	33.575	33.927	33.575	33.927	35.632	524,234
2023-11-22	33.575	33.795	33.575	33.795	35.493	189,192
2023-11-21	33.707	33.839	33.487	33.531	35.216	694,233
2023-11-20	33.531	33.795	33.531	33.707	35.401	374,124
2023-11-17	33.663	33.795	33.531	33.531	35.216	349,374
2023-11-16	33.751	33.883	33.575	33.663	35.354	664,311
2023-11-15	33.003	33.839	32.959	33.751	35.447	832,876
2023-11-14	32.783	32.915	32.739	32.871	34.523	379,248
2023-11-13	32.827	33.047	32.783	33.047	34.707	186,893
2023-11-10	32.871	32.959	32.827	32.827	34.476	117,134
2023-11-09	32.915	33.091	32.871	33.047	34.707	159,540
2023-11-08	32.827	32.915	32.827	32.871	34.523	86,821
2023-11-07	32.651	32.783	32.651	32.695	34.338	147,518
2023-11-06	32.387	32.651	32.387	32.607	34.245	519,090

← NewerPage 12 of 21 · 1,221 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.