Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	34.235	34.235	33.839	34.015	35.724	314,040
2023-05-10	34.279	34.279	33.971	34.235	35.955	256,000
2023-05-09	34.455	34.455	34.015	34.279	36.001	544,066
2023-05-08	34.675	34.675	34.279	34.499	36.233	364,223
2023-05-05	34.631	34.763	34.367	34.543	36.279	371,250
2023-05-04	34.147	34.675	34.147	34.631	36.371	575,167
2023-05-03	33.795	34.367	33.795	34.147	35.863	348,628
2023-05-02	33.795	34.103	33.619	33.927	35.632	469,827
2023-04-28	33.927	33.927	33.751	33.883	35.586	279,545
2023-04-27	33.575	34.015	33.575	33.839	35.539	763,296
2023-04-26	33.707	33.839	33.443	33.707	35.401	432,334
2023-04-25	34.015	34.235	33.443	33.751	35.447	1,285,798
2023-04-24	33.795	34.103	33.223	33.839	35.539	2,234,482
2023-04-21	33.663	33.927	33.487	33.795	35.493	852,897
2023-04-20	34.191	34.191	33.619	33.795	35.493	1,264,392
2023-04-19	34.807	34.807	34.147	34.279	36.001	1,170,874
2023-04-18	35.071	35.071	34.587	34.675	36.417	850,917
2023-04-17	34.983	35.160	34.719	35.071	36.833	608,345
2023-04-14	35.027	35.512	34.851	35.116	36.880	689,727
2023-04-13	35.160	35.160	34.807	34.983	36.741	697,003
2023-04-12	35.512	35.732	34.983	35.160	36.926	1,459,526
2023-04-11	35.776	35.952	35.424	35.688	37.480	1,305,755
2023-04-10	35.688	36.964	35.644	35.996	37.804	2,597,264
2023-04-07	35.204	36.392	34.983	36.040	37.850	3,545,018
2023-04-06	34.587	35.380	34.015	35.204	36.972	2,324,202
2023-03-31	34.367	34.367	33.883	34.323	36.048	609,691
2023-03-30	34.015	34.191	33.707	34.147	35.863	563,270
2023-03-29	34.279	34.323	33.839	34.191	35.909	288,234
2023-03-28	34.411	34.411	34.059	34.191	35.909	653,446
2023-03-27	34.191	34.455	34.147	34.323	36.048	454,378
2023-03-24	34.191	34.455	34.103	34.279	36.001	577,611
2023-03-23	33.971	34.543	33.971	34.191	35.909	904,965
2023-03-22	33.355	34.675	33.179	34.103	35.817	3,423,195
2023-03-21	32.739	33.707	32.431	33.355	35.031	1,360,349
2023-03-20	32.211	32.827	32.211	32.607	34.245	678,560
2023-03-17	32.079	32.431	32.079	32.211	33.829	467,232
2023-03-16	32.123	32.255	31.859	32.211	33.829	364,403
2023-03-15	32.211	32.299	31.991	32.167	33.783	475,085
2023-03-14	31.947	32.211	31.859	32.123	33.737	362,221
2023-03-13	32.211	32.431	31.287	32.167	33.783	955,427
2023-03-10	32.563	32.607	32.211	32.475	34.107	874,704
2023-03-09	32.915	32.915	32.563	32.607	34.245	471,248
2023-03-08	32.299	33.091	32.167	32.915	34.569	879,260
2023-03-07	32.475	32.519	32.211	32.299	33.922	401,868
2023-03-06	32.519	32.827	32.431	32.475	34.107	587,390
2023-03-03	32.563	32.783	32.519	32.607	34.245	389,483
2023-03-02	32.299	32.739	32.123	32.607	34.245	650,705
2023-03-01	32.211	32.387	32.079	32.387	34.014	588,064
2023-02-24	32.651	32.695	31.859	32.211	33.829	848,375
2023-02-23	32.783	32.827	32.431	32.519	34.153	747,909
2023-02-22	32.431	32.651	32.211	32.563	34.199	937,986
2023-02-21	31.903	32.827	31.771	32.739	34.384	1,818,000
2023-02-20	30.979	31.771	30.979	31.727	33.321	1,317,251
2023-02-17	30.979	31.111	30.715	31.023	32.582	428,180
2023-02-16	31.023	31.243	30.847	30.979	32.535	595,704
2023-02-15	30.759	31.111	30.627	30.979	32.535	686,798
2023-02-14	30.847	30.979	30.583	30.803	32.351	673,030
2023-02-13	30.979	31.155	30.407	30.671	32.212	3,138,100
2023-02-10	31.815	33.267	31.771	33.003	34.661	5,869,841
2023-02-09	30.363	30.935	30.363	30.671	32.212	675,195

← NewerPage 15 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.