Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.143	30.143	29.703	29.703	31.195	339,968
2022-11-02	30.319	30.363	30.011	30.055	31.565	328,234
2022-11-01	30.011	30.407	29.923	30.275	31.796	395,300
2022-10-31	30.011	30.099	29.835	30.055	31.565	243,848
2022-10-28	29.879	30.407	29.879	29.923	31.426	788,560
2022-10-27	29.659	30.231	29.659	30.055	31.565	488,000
2022-10-26	29.659	29.879	29.527	29.659	31.149	481,010
2022-10-25	30.099	30.099	29.571	29.659	31.149	582,505
2022-10-24	29.923	30.055	29.703	29.879	31.380	276,577
2022-10-21	29.659	29.923	29.395	29.703	31.195	513,020
2022-10-20	29.791	29.835	28.867	29.571	31.056	569,786
2022-10-19	29.791	30.319	29.747	29.879	31.380	503,180
2022-10-18	29.967	30.143	29.527	30.055	31.565	866,291
2022-10-17	30.803	30.803	29.527	29.835	31.334	989,544
2022-10-14	30.935	31.155	30.803	30.979	32.535	520,760
2022-10-13	31.683	31.859	30.407	30.583	32.119	1,496,937
2022-10-12	32.167	32.167	31.287	31.859	33.460	459,376
2022-10-11	32.299	32.563	32.123	32.167	33.783	661,335
2022-10-07	32.827	33.135	32.563	32.695	34.338	586,311
2022-10-06	32.739	32.915	32.607	32.827	34.476	584,349
2022-10-05	32.651	32.959	32.651	32.651	34.292	471,001
2022-10-04	32.343	33.091	32.343	32.651	34.292	802,688
2022-10-03	32.255	32.607	32.079	32.211	33.829	623,081
2022-09-30	32.607	32.783	32.079	32.783	34.430	827,000
2022-09-29	32.959	32.959	32.299	32.651	34.292	894,614
2022-09-28	33.091	33.311	32.475	32.607	34.245	1,079,818
2022-09-27	32.827	33.531	32.739	33.443	35.123	908,567
2022-09-26	33.267	33.267	32.783	32.827	34.476	1,073,025
2022-09-23	33.443	33.575	33.223	33.267	34.939	838,100
2022-09-22	33.487	33.751	33.223	33.663	35.354	606,000
2022-09-21	33.883	34.015	33.531	33.531	35.216	655,545
2022-09-20	33.927	34.103	33.751	34.015	35.724	328,057
2022-09-19	34.015	34.059	33.663	33.883	35.586	631,998
2022-09-16	34.191	34.191	33.883	33.971	35.678	496,349
2022-09-15	34.103	34.323	33.971	34.191	35.909	335,153
2022-09-14	33.795	34.147	33.795	34.059	35.770	410,768
2022-09-13	34.191	34.367	34.103	34.279	36.001	252,126
2022-09-12	34.235	34.367	34.015	34.191	35.909	371,590
2022-09-08	33.795	34.103	33.443	34.015	35.724	928,938
2022-09-07	33.927	33.971	33.443	33.575	35.262	959,836
2022-09-06	34.455	34.455	33.751	34.059	35.770	662,434
2022-09-05	34.807	34.851	34.411	34.455	36.186	390,000
2022-09-02	35.204	35.204	34.763	34.807	36.556	878,507
2022-09-01	34.323	35.204	34.103	35.027	36.787	2,600,126
2022-08-31	33.751	34.235	33.751	34.147	35.863	816,796
2022-08-30	33.619	33.883	33.619	33.795	35.493	622,269
2022-08-29	33.531	33.883	33.531	33.707	35.401	600,002
2022-08-26	34.235	34.279	34.015	34.015	35.724	371,719
2022-08-25	34.103	34.587	33.927	34.015	35.724	625,490
2022-08-24	34.059	34.103	33.795	33.927	35.632	356,163
2022-08-23	33.971	34.015	33.751	33.883	35.586	507,413
2022-08-22	34.279	34.367	34.015	34.235	35.955	327,000
2022-08-19	34.631	34.763	34.411	34.455	36.186	625,867
2022-08-18	34.895	34.895	34.587	34.675	36.417	496,000
2022-08-17	35.027	35.424	34.763	34.763	36.510	962,272
2022-08-16	34.807	35.027	34.675	35.027	36.787	560,142
2022-08-15	34.939	34.983	34.587	34.807	36.556	558,973
2022-08-12	35.027	35.027	34.763	34.851	36.602	268,240
2022-08-11	35.027	35.027	34.807	34.895	36.649	308,306
2022-08-10	34.719	34.895	34.631	34.763	36.510	402,020

← NewerPage 17 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.