Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.939	34.939	34.719	34.851	36.602	326,234
2022-08-08	34.939	35.027	34.719	34.851	36.602	351,611
2022-08-05	34.851	35.292	34.631	35.116	36.880	1,333,250
2022-08-04	34.587	35.160	34.367	34.675	36.417	916,076
2022-08-03	34.851	34.851	34.455	34.499	36.233	548,004
2022-08-02	34.851	34.851	34.411	34.851	36.602	790,000
2022-08-01	34.763	35.071	34.719	35.071	36.833	574,000
2022-07-29	35.071	35.160	34.631	34.763	36.510	489,645
2022-07-28	35.116	35.204	34.895	35.027	36.787	413,685
2022-07-27	35.204	35.380	34.807	34.939	36.695	911,787
2022-07-26	34.455	35.204	34.279	35.204	36.972	2,083,484
2022-07-25	33.839	34.499	33.839	34.455	36.186	1,020,176
2022-07-22	34.015	34.015	33.839	33.839	35.539	406,227
2022-07-21	34.059	34.059	33.795	33.971	35.678	496,000
2022-07-20	34.323	34.455	33.883	33.971	35.678	550,000
2022-07-19	34.059	34.147	33.795	34.147	35.863	486,000
2022-07-18	33.531	33.927	33.399	33.883	35.586	500,045
2022-07-15	34.015	34.015	33.311	33.443	35.123	517,265
2022-07-14	33.531	33.883	33.311	33.795	35.493	737,000
2022-07-13	33.531	33.575	33.135	33.531	35.216	765,283
2022-07-12	33.311	33.355	33.003	33.091	34.754	785,324
2022-07-11	33.619	33.663	33.135	33.663	35.354	812,649
2022-07-08	33.883	33.883	33.311	33.487	35.170	984,168
2022-07-07	33.575	33.839	33.223	33.619	35.308	848,150
2022-07-06	33.707	33.707	33.179	33.223	34.892	746,289
2022-07-05	33.575	33.795	33.135	33.575	35.262	618,304
2022-07-04	33.223	33.575	32.783	33.135	34.800	593,000
2022-07-01	33.311	33.707	33.003	33.223	34.892	885,070
2022-06-30	33.707	33.883	33.135	33.619	35.308	942,890
2022-06-29	33.707	34.147	33.707	33.839	35.539	276,234
2022-06-28	33.971	34.191	33.839	34.015	35.724	258,100
2022-06-27	34.367	34.455	33.971	33.971	35.678	461,398
2022-06-24	33.707	34.499	33.707	34.279	36.001	651,306
2022-06-23	33.443	33.883	33.443	33.619	35.308	868,946
2022-06-22	33.531	33.839	33.003	33.223	34.892	793,857
2022-06-21	33.179	33.883	33.091	33.751	35.447	1,482,077
2022-06-20	33.531	33.839	32.783	32.959	34.615	867,054
2022-06-17	33.399	33.751	33.267	33.443	35.123	764,149
2022-06-16	34.279	34.323	33.575	33.575	35.262	800,100
2022-06-15	33.883	34.191	33.707	34.015	35.724	642,907
2022-06-14	33.619	34.015	33.311	33.883	35.586	490,338
2022-06-13	33.707	33.795	33.487	33.575	35.262	1,395,342
2022-06-10	34.235	34.235	33.927	34.103	35.817	775,506
2022-06-09	34.323	34.411	34.235	34.235	35.955	747,342
2022-06-08	34.499	34.543	34.367	34.367	36.094	572,303
2022-06-07	34.587	34.675	34.411	34.499	36.233	716,961
2022-06-06	35.512	35.600	34.543	34.631	36.371	1,625,075
2022-06-02	35.864	36.260	35.732	35.864	37.665	770,054
2022-06-01	36.084	36.348	35.864	35.908	37.711	690,685
2022-05-31	35.424	36.348	35.292	36.172	37.989	1,832,218
2022-05-30	35.380	35.512	35.160	35.424	37.203	686,974
2022-05-27	35.160	35.292	35.027	35.027	36.787	384,100
2022-05-26	35.292	35.468	34.895	34.895	36.649	519,295
2022-05-25	34.939	35.160	34.675	35.027	36.787	559,668
2022-05-24	35.248	35.292	34.719	34.719	36.464	618,100
2022-05-23	35.688	35.688	35.027	35.292	37.064	745,258
2022-05-20	35.071	35.820	34.851	35.512	37.296	1,469,147
2022-05-19	35.027	35.027	34.631	34.895	36.649	892,916
2022-05-18	35.380	35.468	34.895	35.336	37.111	1,326,109
2022-05-17	34.587	35.380	34.411	35.380	37.157	2,473,392

← NewerPage 18 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.