Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30.495	30.671	30.407	30.539	32.073	334,241
2023-02-07	30.627	30.671	30.407	30.539	32.073	352,500
2023-02-06	30.495	30.627	30.275	30.495	32.027	532,300
2023-02-03	29.835	30.363	29.835	30.363	31.888	704,097
2023-02-02	29.923	30.055	29.835	29.879	31.380	338,900
2023-02-01	30.143	30.143	29.791	29.923	31.426	303,889
2023-01-31	29.923	30.011	29.791	29.923	31.426	519,000
2023-01-30	29.527	30.143	29.527	29.747	31.241	971,592
2023-01-17	29.307	29.483	29.175	29.395	30.872	317,167
2023-01-16	29.307	29.483	29.307	29.307	30.779	288,000
2023-01-13	29.571	29.571	29.219	29.439	30.918	327,000
2023-01-12	29.659	29.659	29.439	29.439	30.918	283,298
2023-01-11	29.571	29.703	29.439	29.439	30.918	259,375
2023-01-10	29.439	29.571	29.395	29.527	31.010	462,532
2023-01-09	29.219	29.659	29.219	29.439	30.918	717,474
2023-01-06	29.043	29.131	28.955	29.087	30.548	371,415
2023-01-05	29.131	29.219	28.911	28.999	30.456	980,183
2023-01-04	29.131	29.307	28.955	29.043	30.502	666,100
2023-01-03	29.395	29.395	29.043	29.131	30.594	450,354
2022-12-30	29.615	29.659	29.263	29.439	30.918	513,811
2022-12-29	29.351	29.747	29.219	29.571	31.056	547,201
2022-12-28	29.703	29.747	29.307	29.747	31.241	268,062
2022-12-27	29.571	29.747	29.527	29.703	31.195	358,421
2022-12-26	29.703	29.703	29.439	29.571	31.056	345,386
2022-12-23	29.703	29.791	29.483	29.659	31.149	357,470
2022-12-22	29.879	29.923	29.703	29.747	31.241	385,089
2022-12-21	29.923	29.967	29.703	29.747	31.241	684,739
2022-12-20	30.187	30.495	29.747	29.791	31.288	440,122
2022-12-19	29.967	30.275	29.967	30.275	31.796	235,018
2022-12-16	30.187	30.319	30.055	30.055	31.565	391,748
2022-12-15	30.363	30.671	30.231	30.495	32.027	436,050
2022-12-14	30.231	30.451	30.187	30.363	31.888	401,590
2022-12-13	30.231	30.451	30.099	30.143	31.657	312,254
2022-12-12	30.363	30.495	30.187	30.187	31.704	266,002
2022-12-09	30.363	30.539	30.319	30.539	32.073	231,843
2022-12-08	30.363	30.451	30.099	30.363	31.888	484,001
2022-12-07	30.803	30.935	30.363	30.363	31.888	537,045
2022-12-06	31.507	31.595	30.759	30.759	32.304	586,362
2022-12-05	31.243	31.595	31.199	31.507	33.090	982,936
2022-12-02	31.111	31.243	30.979	31.023	32.582	311,495
2022-12-01	31.243	31.243	30.891	30.935	32.489	860,392
2022-11-30	30.715	31.111	30.627	30.935	32.489	395,766
2022-11-29	30.935	30.935	30.539	30.715	32.258	440,016
2022-11-28	30.935	31.067	30.671	30.803	32.351	466,128
2022-11-25	31.287	31.551	31.067	31.155	32.720	470,000
2022-11-24	31.023	31.771	31.023	31.331	32.905	1,521,530
2022-11-23	30.935	31.243	30.715	30.715	32.258	768,510
2022-11-22	30.935	30.979	30.539	30.891	32.443	706,177
2022-11-21	30.495	31.023	30.363	30.803	32.351	596,802
2022-11-18	30.803	30.935	30.407	30.407	31.935	559,363
2022-11-17	31.155	31.155	30.671	30.891	32.443	537,907
2022-11-16	30.539	31.991	30.539	30.803	32.351	2,188,261
2022-11-15	30.539	30.847	30.451	30.583	32.119	687,526
2022-11-14	29.967	30.803	29.967	30.583	32.119	880,697
2022-11-11	29.747	30.495	29.747	29.923	31.426	1,518,978
2022-11-10	30.539	30.759	30.231	30.583	32.119	569,929
2022-11-09	29.879	30.847	29.791	30.759	32.304	1,374,948
2022-11-08	29.923	30.055	29.659	29.835	31.334	366,000
2022-11-07	29.967	30.011	29.527	29.835	31.334	377,315
2022-11-04	29.703	29.703	29.527	29.703	31.195	305,083

← NewerPage 16 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.