Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.587	35.380	34.411	35.380	37.157	2,473,392
2022-05-16	35.116	35.116	34.235	34.411	36.140	988,826
2022-05-13	34.147	34.983	34.147	34.763	36.510	1,138,781
2022-05-12	34.411	34.675	33.135	34.059	35.770	1,148,822
2022-05-11	34.939	35.336	34.763	34.763	36.510	902,151
2022-05-10	33.883	35.027	33.839	35.027	36.787	1,213,663
2022-05-09	34.411	34.631	33.971	34.059	35.770	853,000
2022-05-06	33.795	34.895	33.795	34.763	36.510	1,064,244
2022-05-05	34.279	34.499	34.147	34.367	36.094	617,581
2022-05-04	34.147	34.191	33.971	34.015	35.724	596,234
2022-05-03	33.883	34.147	33.883	33.927	35.632	365,077
2022-04-29	33.883	34.191	33.839	33.971	35.678	525,754
2022-04-28	33.971	34.015	33.619	33.795	35.493	1,131,387
2022-04-27	34.059	34.103	33.707	33.795	35.493	1,493,445
2022-04-26	34.367	34.851	34.059	34.455	36.186	1,210,016
2022-04-25	35.027	35.071	34.235	34.323	36.048	3,040,663
2022-04-22	35.600	35.600	35.204	35.424	37.203	1,523,240
2022-04-21	35.908	35.908	35.644	35.776	37.573	1,274,486
2022-04-20	35.952	35.952	35.644	35.908	37.711	1,017,972
2022-04-19	35.908	35.952	35.732	35.820	37.619	579,203
2022-04-18	35.732	36.040	35.600	35.908	37.711	1,119,395
2022-04-15	36.260	36.392	35.864	36.040	37.850	1,580,102
2022-04-14	36.348	36.480	36.084	36.348	38.174	1,137,068
2022-04-13	36.260	36.392	35.996	36.348	38.174	941,093
2022-04-12	36.216	36.568	35.908	36.172	37.989	1,759,150
2022-04-11	36.436	36.700	36.084	36.480	38.312	1,730,289
2022-04-08	36.084	36.788	36.084	36.612	38.451	2,194,116
2022-04-07	36.832	37.052	36.392	36.392	38.220	2,033,999
2022-04-06	36.612	37.360	36.480	37.184	39.052	1,971,113
2022-04-01	36.964	37.624	36.700	36.964	38.821	1,819,598
2022-03-31	37.800	38.108	37.272	37.316	39.190	2,977,722
2022-03-30	36.524	37.932	36.480	37.756	39.652	4,721,532
2022-03-29	36.260	36.524	36.216	36.392	38.220	665,963
2022-03-28	36.216	36.260	35.644	36.260	38.081	1,537,476
2022-03-25	36.832	36.832	36.128	36.348	38.174	1,954,321
2022-03-24	36.744	36.920	36.524	36.876	38.728	869,014
2022-03-23	36.568	36.876	36.392	36.788	38.636	607,633
2022-03-22	36.832	36.876	36.216	36.568	38.405	1,416,325
2022-03-21	36.964	37.140	36.612	36.832	38.682	1,176,249
2022-03-18	36.788	37.360	36.568	36.832	38.682	2,738,412
2022-03-17	36.260	36.964	35.952	36.700	38.543	3,817,012
2022-03-16	35.776	36.656	35.644	35.644	37.434	2,229,001
2022-03-15	35.820	35.820	35.380	35.732	37.527	1,573,531
2022-03-14	35.556	35.820	35.424	35.820	37.619	963,385
2022-03-11	35.908	35.996	35.556	35.776	37.573	1,240,489
2022-03-10	35.600	35.996	35.600	35.996	37.804	1,013,592
2022-03-09	35.292	35.468	34.983	35.468	37.249	1,213,349
2022-03-08	35.292	35.556	34.763	35.292	37.064	2,748,234
2022-03-07	35.952	35.952	35.027	35.776	37.573	2,678,692
2022-03-04	36.260	36.304	35.908	36.304	38.127	2,037,079
2022-03-03	36.436	36.524	36.084	36.524	38.358	1,019,599
2022-03-02	36.260	36.392	35.864	36.392	38.220	1,372,100
2022-03-01	35.644	36.788	35.644	36.612	38.451	2,098,346
2022-02-25	35.644	35.952	35.424	35.424	37.203	1,705,657
2022-02-24	36.392	36.436	35.468	35.600	37.388	2,482,257
2022-02-23	36.304	37.052	36.304	36.656	38.497	949,329
2022-02-22	37.140	37.228	36.084	36.524	38.358	2,871,342
2022-02-21	37.316	37.668	37.140	37.316	39.190	1,595,964
2022-02-18	37.272	37.932	37.272	37.756	39.652	2,758,830
2022-02-17	38.196	38.240	37.228	37.228	39.098	4,101,699

← NewerPage 19 of 21 · 1,222 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.