Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	38.196	38.680	37.624	37.756	39.652	3,764,135
2022-02-14	40.000	40.000	38.328	38.372	40.299	5,628,283
2022-02-11	40.044	40.748	40.000	40.308	42.333	3,800,027
2022-02-10	40.308	40.836	39.956	40.308	42.333	4,517,890
2022-02-09	40.088	40.484	39.824	39.956	41.963	4,206,142
2022-02-08	39.868	40.792	39.780	40.308	42.333	5,949,420
2022-02-07	40.484	41.232	38.988	40.704	42.749	12,480,244
2022-01-26	41.936	43.388	39.692	40.044	42.056	44,821,093
2022-01-25	40.836	42.244	40.044	42.200	44.320	28,688,120
2022-01-24	39.516	42.420	39.164	41.276	43.350	41,458,461
2022-01-21	35.468	39.076	35.380	38.812	40.762	21,337,518
2022-01-20	35.160	35.600	35.027	35.600	37.388	1,430,267
2022-01-19	34.895	35.292	34.895	34.983	36.741	947,183
2022-01-18	35.204	35.380	35.116	35.116	36.880	944,059
2022-01-17	35.204	35.424	34.983	35.204	36.972	919,062
2022-01-14	35.380	35.468	34.939	35.336	37.111	1,842,305
2022-01-13	34.323	35.732	34.323	35.380	37.157	4,749,869
2022-01-12	33.751	34.147	33.619	34.147	35.863	2,064,852
2022-01-11	33.531	33.971	33.487	33.883	35.586	2,968,703
2022-01-10	33.707	33.839	33.355	33.839	35.539	2,234,037
2022-01-07	33.707	34.015	33.399	33.707	35.401	2,316,476
2022-01-06	33.883	33.971	33.355	33.707	35.401	5,083,811
2022-01-05	35.071	35.160	34.235	34.235	35.955	3,034,750
2022-01-04	35.116	35.336	34.983	35.204	36.972	2,110,695
2022-01-03	35.468	35.468	34.939	35.380	37.157	2,066,128
2021-12-30	35.336	35.468	35.160	35.292	37.064	1,391,926
2021-12-29	34.939	35.600	34.851	35.116	36.880	1,726,592
2021-12-28	34.719	34.851	34.587	34.851	36.602	1,136,936
2021-12-27	34.235	34.719	34.191	34.675	36.417	1,697,726
2021-12-24	34.191	34.191	33.927	34.191	35.909	707,327
2021-12-23	34.103	34.147	33.839	34.103	35.817	963,226
2021-12-22	33.795	34.103	33.795	34.103	35.817	873,373
2021-12-21	33.839	34.059	33.355	34.059	35.770	3,160,006
2021-12-20	34.059	34.059	33.443	33.839	35.539	2,052,893
2021-12-17	34.059	34.367	33.795	34.059	35.770	1,121,434
2021-12-16	34.411	34.411	34.059	34.059	35.770	1,627,757
2021-12-15	34.455	34.499	34.147	34.455	36.186	1,209,939
2021-12-14	34.455	34.543	34.191	34.499	36.233	1,226,100
2021-12-13	34.675	34.763	34.367	34.675	36.417	891,435
2021-12-10	34.675	34.675	34.235	34.675	36.417	1,632,418
2021-12-09	34.455	34.675	34.323	34.675	36.417	937,058
2021-12-08	34.323	34.499	34.235	34.455	36.186	1,177,216
2021-12-07	34.323	34.499	34.059	34.499	36.233	1,229,965
2021-12-06	34.455	34.543	34.191	34.411	36.140	802,869
2021-12-03	34.059	34.499	33.927	34.455	36.186	1,135,088
2021-12-02	33.707	33.883	33.443	33.883	35.586	2,135,564
2021-12-01	33.883	33.971	33.443	33.971	35.678	1,616,555
2021-11-30	34.059	34.279	33.839	33.971	35.678	2,009,929
2021-11-29	34.015	34.323	33.839	34.147	35.863	1,963,724
2021-11-26	34.455	34.587	34.147	34.411	36.140	2,007,400
2021-11-25	34.939	34.939	34.279	34.675	36.417	2,405,350
2021-11-24	34.763	35.248	34.323	35.248	37.018	3,065,157
2021-11-23	34.939	35.116	34.499	34.895	36.649	1,896,008
2021-11-22	35.424	35.908	34.719	35.204	36.972	3,798,568
2021-11-19	36.612	36.832	35.864	35.864	37.665	3,533,435
2021-11-18	36.040	36.392	35.996	36.084	37.896	1,803,660
2021-11-17	35.600	36.040	35.468	35.952	37.758	1,619,332
2021-11-16	35.556	35.776	35.468	35.600	37.388	990,127
2021-11-15	35.644	35.644	35.292	35.600	37.388	1,055,146
2021-11-12	35.688	35.688	35.292	35.600	37.388	1,253,265

← NewerPage 20 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.