Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.387	32.431	32.123	32.387	34.014	528,069
2023-11-02	32.431	32.915	32.343	32.343	33.968	520,003
2023-11-01	32.211	32.519	32.079	32.211	33.829	237,966
2023-10-31	32.431	32.431	31.859	32.211	33.829	624,441
2023-10-30	32.827	32.827	32.387	32.387	34.014	208,131
2023-10-27	32.783	32.827	32.343	32.563	34.199	370,026
2023-10-26	32.563	32.871	32.343	32.343	33.968	270,624
2023-10-25	32.475	33.003	32.475	32.739	34.384	598,504
2023-10-24	32.255	32.783	32.211	32.475	34.107	316,476
2023-10-23	32.167	32.343	32.123	32.255	33.876	259,663
2023-10-20	32.519	32.519	32.035	32.167	33.783	858,349
2023-10-19	33.003	33.003	32.563	32.607	34.245	1,230,168
2023-10-18	33.443	33.443	32.959	33.091	34.754	709,649
2023-10-17	33.531	33.751	33.399	33.443	35.123	388,066
2023-10-16	33.399	33.531	33.223	33.355	35.031	382,235
2023-10-13	33.883	33.927	33.311	33.355	35.031	1,160,342
2023-10-12	33.883	34.059	33.795	33.883	35.586	773,155
2023-10-11	33.751	33.927	33.707	33.883	35.586	528,545
2023-10-06	33.531	34.015	33.531	33.795	35.493	650,855
2023-10-05	33.619	33.927	33.487	33.487	35.170	710,274
2023-10-04	33.619	33.619	33.355	33.399	35.077	522,799
2023-10-03	33.575	33.839	33.575	33.619	35.308	308,448
2023-10-02	33.707	33.707	33.443	33.575	35.262	229,647
2023-09-28	33.487	33.531	33.443	33.487	35.170	231,050
2023-09-27	33.707	33.707	33.443	33.443	35.123	348,092
2023-09-26	33.443	33.883	33.399	33.443	35.123	371,010
2023-09-25	33.531	33.663	33.443	33.443	35.123	260,244
2023-09-22	33.399	33.575	33.311	33.487	35.170	406,234
2023-09-21	33.707	33.839	33.355	33.399	35.077	412,424
2023-09-20	33.971	33.971	33.707	33.707	35.401	678,022
2023-09-19	33.927	33.971	33.839	33.839	35.539	346,131
2023-09-18	33.883	34.015	33.751	33.839	35.539	257,486
2023-09-15	33.971	34.191	33.839	33.883	35.586	683,000
2023-09-14	33.487	33.971	33.487	33.971	35.678	725,301
2023-09-13	33.531	33.619	33.311	33.487	35.170	308,531
2023-09-12	33.311	33.355	33.223	33.267	34.939	308,100
2023-09-11	33.531	33.531	33.223	33.267	34.939	368,299
2023-09-08	33.355	33.443	33.091	33.311	34.985	740,002
2023-09-07	33.751	33.795	33.355	33.355	35.031	1,224,767
2023-09-06	34.763	34.763	33.751	33.795	35.493	2,096,719
2023-09-05	34.323	34.939	34.323	34.763	36.510	1,852,935
2023-09-04	34.411	34.587	34.191	34.323	36.048	938,203
2023-09-01	34.455	34.763	34.279	34.279	36.001	1,528,100
2023-08-31	34.191	34.807	34.147	34.323	36.048	2,732,682
2023-08-30	34.147	34.323	34.059	34.147	35.863	962,205
2023-08-29	34.015	34.191	33.927	33.971	35.678	943,613
2023-08-28	33.927	34.191	33.839	33.927	35.632	732,748
2023-08-25	33.795	34.103	33.751	33.751	35.447	560,312
2023-08-24	33.883	33.927	33.751	33.795	35.493	212,280
2023-08-23	33.751	33.927	33.707	33.839	35.539	201,873
2023-08-22	33.927	33.971	33.707	33.751	35.447	315,120
2023-08-21	33.663	34.763	33.575	33.927	35.632	1,517,109
2023-08-18	33.443	33.663	33.311	33.663	35.354	544,019
2023-08-17	33.839	33.839	33.399	33.487	35.170	733,570
2023-08-16	33.971	34.147	33.751	33.839	35.539	739,202
2023-08-15	33.443	34.103	33.443	33.971	35.678	788,263
2023-08-14	33.487	33.663	33.267	33.531	35.216	574,100
2023-08-11	33.267	33.663	33.267	33.355	35.031	319,000
2023-08-10	33.619	33.619	33.223	33.223	34.892	398,693
2023-08-09	33.707	33.839	33.575	33.575	35.262	181,000

← NewerPage 13 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.