Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	33.707	33.927	33.663	33.839	35.539	585,704
2023-08-07	33.267	33.839	33.267	33.751	35.447	460,642
2023-08-04	33.531	33.707	33.091	33.487	35.170	1,079,800
2023-08-02	33.619	34.015	33.531	33.575	35.262	728,093
2023-08-01	33.487	33.795	33.443	33.663	35.354	310,430
2023-07-31	33.971	33.971	33.399	33.399	35.077	440,484
2023-07-28	33.927	33.971	33.663	33.883	35.586	221,201
2023-07-27	33.839	34.059	33.795	33.927	35.632	619,825
2023-07-26	33.355	34.059	33.355	33.839	35.539	865,001
2023-07-25	33.355	33.531	33.223	33.355	35.031	467,754
2023-07-24	33.223	33.355	32.959	33.355	35.031	681,805
2023-07-21	33.619	33.795	33.179	33.267	34.939	604,260
2023-07-20	33.311	33.971	33.223	33.619	35.308	554,155
2023-07-19	33.311	33.311	32.959	33.223	34.892	641,994
2023-07-18	33.267	33.443	33.003	33.311	34.985	787,546
2023-07-17	33.179	33.399	32.827	33.267	34.939	831,391
2023-07-14	33.223	33.355	33.047	33.355	35.031	651,279
2023-07-13	33.575	33.575	32.915	33.223	34.892	1,572,020
2023-07-12	33.531	33.751	33.443	33.487	35.170	613,162
2023-07-11	33.663	33.883	33.663	33.707	35.401	253,100
2023-07-10	33.795	34.103	33.487	33.619	35.308	785,424
2023-07-07	33.751	34.015	33.531	33.751	35.447	601,154
2023-07-06	34.059	34.147	33.619	33.795	35.493	1,038,643
2023-07-05	34.103	34.147	33.927	34.015	35.724	736,277
2023-07-04	34.719	34.719	34.059	34.059	35.770	1,178,005
2023-07-03	34.675	34.763	34.499	34.543	36.279	604,201
2023-06-30	34.675	34.763	34.631	34.675	36.417	340,151
2023-06-29	34.763	35.027	34.631	34.675	36.417	599,244
2023-06-28	34.631	34.719	34.543	34.675	36.417	723,173
2023-06-27	34.939	35.027	34.499	34.631	36.371	1,029,109
2023-06-26	35.688	35.732	34.851	34.851	36.602	1,322,099
2023-06-21	35.864	35.908	35.468	35.688	37.480	1,407,776
2023-06-20	35.952	35.996	35.556	35.908	37.711	1,032,125
2023-06-19	36.392	36.524	35.688	35.952	37.758	2,127,717
2023-06-16	36.436	37.668	36.172	36.392	38.220	6,711,445
2023-06-15	35.071	36.876	34.983	36.436	38.266	4,617,245
2023-06-14	34.895	35.116	34.851	35.116	36.880	673,686
2023-06-13	35.380	35.380	34.851	35.071	36.833	1,175,882
2023-06-12	34.279	35.556	34.103	35.116	36.880	2,255,299
2023-06-09	34.323	34.323	33.883	34.279	36.001	630,835
2023-06-08	34.411	34.411	33.971	34.279	36.001	630,143
2023-06-07	34.279	34.411	34.191	34.411	36.140	627,969
2023-06-06	34.235	34.323	34.103	34.279	36.001	467,838
2023-06-05	34.191	34.279	34.103	34.235	35.955	344,803
2023-06-02	33.707	34.147	33.707	34.147	35.863	690,149
2023-06-01	33.795	33.795	33.443	33.707	35.401	656,500
2023-05-31	33.883	33.883	33.575	33.751	35.447	611,711
2023-05-30	34.147	34.147	33.619	33.883	35.586	1,121,258
2023-05-29	34.323	34.323	33.971	34.147	35.863	711,220
2023-05-26	34.543	34.543	33.927	34.279	36.001	1,248,469
2023-05-25	34.543	34.719	34.059	34.631	36.371	1,146,586
2023-05-24	34.807	34.807	34.543	34.807	36.556	622,936
2023-05-23	34.807	34.807	34.499	34.807	36.556	745,762
2023-05-22	34.587	35.160	34.499	34.631	36.371	1,076,308
2023-05-19	34.851	34.851	34.191	34.587	36.325	386,699
2023-05-18	34.631	34.851	34.631	34.763	36.510	532,747
2023-05-17	34.587	34.719	34.411	34.719	36.464	1,141,210
2023-05-16	34.015	34.675	33.971	34.499	36.233	1,595,143
2023-05-15	34.059	34.059	33.707	34.015	35.724	385,177
2023-05-12	33.839	34.059	33.839	34.059	35.770	241,653

← NewerPage 14 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.