Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.450	33.550	33.050	33.200	32.595	1,011,528
2026-04-27	33.500	33.550	32.950	33.050	32.447	1,722,504
2026-04-24	34.350	34.350	33.350	33.400	32.791	1,696,300
2026-04-23	34.600	34.850	33.700	34.150	33.527	1,970,105
2026-04-22	35.400	35.400	34.350	34.950	34.313	2,167,549
2026-04-21	36.000	36.000	35.000	35.250	34.607	1,496,955
2026-04-20	35.500	36.000	35.400	35.450	34.804	1,132,544
2026-04-17	36.650	36.650	35.650	35.650	35.000	1,391,110
2026-04-16	36.750	36.850	36.150	36.450	35.785	1,248,101
2026-04-15	36.850	36.850	36.150	36.500	35.834	1,304,509
2026-04-14	37.250	37.350	36.250	36.550	35.883	1,308,769
2026-04-13	35.900	37.300	35.500	37.100	36.423	2,819,014
2026-04-10	37.100	37.800	35.500	35.700	35.049	4,810,004
2026-04-09	36.450	36.900	35.800	36.600	35.933	1,311,200
2026-04-08	35.800	36.500	35.500	36.400	35.736	1,469,515
2026-04-07	37.350	37.350	35.150	35.500	34.853	3,889,213
2026-04-02	36.250	38.350	36.200	37.750	37.062	4,255,292
2026-04-01	35.300	36.250	35.300	35.950	35.294	1,765,348
2026-03-31	34.600	35.700	34.350	35.200	34.558	1,917,954
2026-03-30	33.850	34.800	33.600	34.550	33.920	1,036,103
2026-03-27	34.000	34.600	33.750	34.600	33.969	612,351
2026-03-26	34.650	34.800	34.200	34.300	33.675	848,845
2026-03-25	35.300	35.300	34.750	35.200	33.871	1,611,052
2026-03-24	34.700	35.350	34.650	34.950	33.630	1,980,962
2026-03-23	35.350	35.350	34.350	34.600	33.294	1,653,846
2026-03-20	33.900	36.650	33.700	35.350	34.015	5,568,049
2026-03-19	33.700	33.850	33.150	33.600	32.331	1,215,141
2026-03-18	32.700	34.600	32.700	34.000	32.716	3,696,888
2026-03-17	31.700	32.050	31.700	32.000	30.792	1,430,300
2026-03-16	32.100	32.200	31.500	31.650	30.455	1,959,136
2026-03-13	32.050	32.450	31.800	31.900	30.695	2,209,252
2026-03-12	32.900	33.550	32.450	32.500	31.273	2,034,529
2026-03-11	33.500	33.500	32.900	33.050	31.802	2,257,297
2026-03-10	33.900	34.150	33.100	33.500	32.235	1,317,181
2026-03-09	33.000	34.000	32.500	33.650	32.379	2,348,193
2026-03-06	34.300	35.150	34.000	35.150	33.823	1,629,271
2026-03-05	34.000	34.450	33.200	34.450	33.149	2,321,775
2026-03-04	34.550	34.550	33.000	33.550	32.283	3,571,113
2026-03-03	35.300	35.500	34.750	34.750	33.438	1,521,687
2026-03-02	35.500	35.550	35.050	35.500	34.160	752,514
2026-02-26	36.200	36.200	35.550	35.550	34.208	1,362,970
2026-02-25	35.750	36.350	35.700	36.000	34.641	1,449,434
2026-02-24	35.600	36.050	35.450	35.750	34.400	1,281,653
2026-02-23	35.350	35.750	34.600	35.550	34.208	1,930,432
2026-02-11	35.300	35.300	34.650	35.150	33.823	773,849
2026-02-10	34.450	35.200	34.150	35.050	33.727	1,199,912
2026-02-09	35.000	35.100	34.100	34.400	33.101	1,244,235
2026-02-06	35.050	35.050	34.200	34.850	33.534	1,149,959
2026-02-05	35.100	36.050	35.100	35.350	34.015	1,260,002
2026-02-04	35.000	35.250	34.850	35.250	33.919	1,157,656
2026-02-03	35.400	35.500	34.650	35.000	33.678	1,124,282
2026-02-02	35.600	35.600	34.850	35.200	33.871	1,419,130
2026-01-30	36.650	36.650	35.550	35.550	34.208	1,842,946
2026-01-29	36.550	36.650	36.200	36.650	35.266	1,679,567
2026-01-28	36.450	36.700	36.300	36.650	35.266	947,399
2026-01-27	37.350	37.500	36.350	36.450	35.074	1,891,617
2026-01-26	36.950	37.450	36.900	37.000	35.603	1,074,457
2026-01-23	37.250	37.300	36.600	36.900	35.507	1,529,082
2026-01-22	37.150	37.850	37.150	37.150	35.747	1,249,810
2026-01-21	36.850	37.000	36.150	36.950	35.555	2,072,496

← NewerPage 3 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.