Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.650	33.850	33.250	33.450	32.840	785,866
2026-07-22	33.800	34.050	33.500	33.600	32.987	1,463,331
2026-07-21	33.800	34.300	33.450	33.750	33.135	1,028,917
2026-07-20	34.600	34.800	33.500	33.500	32.889	1,927,504
2026-07-17	34.550	35.000	33.750	34.000	33.380	2,984,891
2026-07-16	34.300	35.300	34.250	34.550	33.920	2,847,691
2026-07-15	34.300	34.550	33.850	34.100	33.478	1,505,555
2026-07-14	34.950	34.950	33.900	34.200	33.576	2,685,301
2026-07-13	34.300	34.700	34.300	34.550	33.920	2,296,322
2026-07-10	34.000	34.000	34.000	34.000	33.380	0
2026-07-09	34.500	35.100	33.900	34.000	33.380	2,285,155
2026-07-08	34.500	34.550	33.500	33.700	33.085	1,493,131
2026-07-07	34.150	34.850	33.750	34.100	33.478	2,718,378
2026-07-06	33.750	34.600	33.500	34.150	33.527	3,295,654
2026-07-03	32.000	34.200	32.000	33.400	32.791	3,809,918
2026-07-02	31.200	32.300	31.100	32.300	31.711	1,794,822
2026-07-01	31.400	31.550	31.000	31.200	30.631	1,585,592
2026-06-30	31.850	32.050	31.200	31.400	30.827	1,960,994
2026-06-29	31.150	32.200	31.150	31.850	31.269	1,631,066
2026-06-26	31.350	31.500	30.950	31.150	30.582	1,146,344
2026-06-25	31.600	32.300	31.500	31.600	31.024	1,288,435
2026-06-24	31.200	31.500	31.000	31.400	30.827	1,106,660
2026-06-23	32.300	32.300	31.350	31.350	30.778	1,346,399
2026-06-22	32.500	32.550	31.800	32.050	31.466	2,166,063
2026-06-18	33.250	33.850	32.400	32.450	31.858	2,562,047
2026-06-17	33.300	33.350	32.800	33.300	32.693	1,702,914
2026-06-16	33.900	33.900	33.100	33.450	32.840	1,591,586
2026-06-15	33.900	33.900	33.050	33.650	33.036	1,577,921
2026-06-12	32.900	34.100	32.900	33.350	32.742	2,882,057
2026-06-11	33.400	33.400	32.400	33.000	32.398	1,980,645
2026-06-10	32.350	33.250	32.100	32.750	32.153	2,691,097
2026-06-09	31.600	32.600	31.550	32.450	31.858	2,268,641
2026-06-08	30.600	31.700	30.200	31.600	31.024	2,123,299
2026-06-05	32.300	32.400	31.750	31.900	31.318	1,419,737
2026-06-04	32.700	33.000	32.000	32.450	31.858	2,361,735
2026-06-03	32.200	32.850	31.950	32.850	32.251	3,363,067
2026-06-02	32.000	32.550	31.700	32.200	31.613	3,952,004
2026-06-01	30.300	32.350	29.950	32.000	31.416	6,946,367
2026-05-29	29.950	30.450	29.800	30.050	29.502	2,291,512
2026-05-28	29.750	30.100	29.500	29.750	29.207	2,172,046
2026-05-27	30.500	30.500	29.550	29.750	29.207	3,171,177
2026-05-26	30.200	30.500	30.000	30.400	29.846	1,841,750
2026-05-25	30.800	30.800	29.900	30.200	29.649	3,676,611
2026-05-22	31.100	31.300	30.550	30.700	30.140	2,170,939
2026-05-21	31.050	31.150	30.700	31.100	30.533	2,089,560
2026-05-20	30.500	30.900	30.150	30.750	30.189	2,314,938
2026-05-19	30.500	30.500	29.850	30.000	29.453	3,068,701
2026-05-18	30.950	30.950	30.000	30.350	29.797	3,437,770
2026-05-15	32.750	32.750	31.000	31.150	30.582	3,419,942
2026-05-14	33.300	34.150	32.500	32.550	31.956	2,111,927
2026-05-13	33.350	33.350	32.250	32.450	31.858	3,282,623
2026-05-12	33.600	33.850	33.250	33.400	32.791	1,069,292
2026-05-11	34.500	34.800	33.550	33.600	32.987	1,601,203
2026-05-08	34.700	34.950	34.050	34.500	33.871	1,015,501
2026-05-07	33.400	35.000	33.200	34.700	34.067	1,908,490
2026-05-06	34.000	34.050	33.450	33.550	32.938	1,229,877
2026-05-05	33.150	33.600	33.050	33.500	32.889	756,697
2026-05-04	33.500	33.550	32.850	33.100	32.496	1,422,497
2026-04-30	34.400	34.400	33.400	33.450	32.840	997,640
2026-04-29	33.400	34.200	33.050	34.100	33.478	1,122,191

← NewerPage 2 of 21 · 1,220 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.