Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.900	37.250	36.650	37.000	35.603	939,322
2026-01-19	36.850	37.600	36.350	37.000	35.603	1,201,606
2026-01-16	37.800	37.800	37.050	37.050	35.651	1,647,635
2026-01-15	37.550	37.850	37.450	37.550	36.132	960,052
2026-01-14	37.100	38.150	37.100	37.400	35.988	2,870,190
2026-01-13	37.100	37.100	36.400	36.950	35.555	1,380,892
2026-01-12	37.300	37.400	36.650	36.900	35.507	1,801,744
2026-01-09	37.450	37.500	36.900	37.300	35.892	800,626
2026-01-08	37.400	37.700	37.200	37.200	35.795	995,757
2026-01-07	37.150	37.650	37.000	37.450	36.036	1,614,348
2026-01-06	37.200	37.250	36.850	37.150	35.747	1,518,032
2026-01-05	37.200	37.250	36.550	36.850	35.459	1,739,519
2026-01-02	37.550	37.700	37.050	37.450	36.036	1,714,323
2025-12-31	37.550	37.700	37.250	37.250	35.843	573,995
2025-12-30	37.900	37.900	37.100	37.600	36.180	1,127,436
2025-12-29	38.000	38.300	37.600	37.900	36.469	1,438,828
2025-12-26	37.600	38.100	37.600	37.800	36.373	680,864
2025-12-24	37.600	37.750	37.400	37.600	36.180	567,970
2025-12-23	37.950	37.950	37.200	37.500	36.084	1,153,481
2025-12-22	37.800	37.950	37.450	37.700	36.276	783,586
2025-12-19	37.600	38.050	37.550	37.700	36.276	1,004,961
2025-12-18	37.600	37.750	37.300	37.450	36.036	829,100
2025-12-17	38.000	38.350	37.500	37.500	36.084	1,371,368
2025-12-16	38.100	38.750	37.400	38.050	36.613	1,255,270
2025-12-15	38.250	38.800	38.150	38.250	36.806	637,379
2025-12-12	38.800	39.000	38.300	38.450	36.998	1,387,386
2025-12-11	38.300	38.900	38.000	38.450	36.998	1,251,957
2025-12-10	37.650	38.200	37.550	38.150	36.709	1,069,686
2025-12-09	38.050	38.150	37.650	37.650	36.228	617,444
2025-12-08	38.000	38.400	37.650	38.350	36.902	766,145
2025-12-05	38.600	38.800	37.950	38.450	36.998	1,332,889
2025-12-04	39.700	39.700	38.500	38.650	37.191	1,687,440
2025-12-03	38.150	39.900	38.100	39.450	37.960	3,563,434
2025-12-02	37.850	38.250	37.550	38.000	36.565	787,784
2025-12-01	37.550	38.250	37.450	37.450	36.036	836,450
2025-11-28	37.750	38.350	37.550	37.550	36.132	1,431,780
2025-11-27	36.900	37.950	36.900	37.750	36.325	1,060,779
2025-11-26	36.900	37.150	36.600	37.150	35.747	720,241
2025-11-25	37.950	38.100	36.650	36.650	35.266	1,514,293
2025-11-24	37.250	38.000	37.050	37.950	36.517	1,646,271
2025-11-21	37.550	37.550	36.700	37.250	35.843	1,430,741
2025-11-20	36.200	38.500	36.200	37.750	36.325	2,668,477
2025-11-19	36.000	36.450	35.650	36.200	34.833	1,548,581
2025-11-18	36.150	36.250	35.800	35.950	34.593	1,558,356
2025-11-17	36.550	36.750	36.200	36.250	34.881	905,218
2025-11-14	35.600	36.550	35.250	36.550	35.170	1,620,824
2025-11-13	36.850	36.950	35.900	35.900	34.544	1,620,106
2025-11-12	36.700	36.800	36.300	36.700	35.314	656,094
2025-11-11	37.000	37.300	36.200	36.400	35.026	1,014,347
2025-11-10	36.500	36.950	36.200	36.900	35.507	862,266
2025-11-07	36.850	37.150	36.550	36.900	35.507	624,886
2025-11-06	36.500	37.300	36.500	36.700	35.314	971,396
2025-11-05	36.000	36.900	35.700	36.250	34.881	2,094,702
2025-11-04	35.950	36.500	35.900	36.100	34.737	849,439
2025-11-03	36.000	36.500	36.000	36.000	34.641	858,713
2025-10-31	36.550	36.550	36.000	36.200	34.833	1,334,054
2025-10-30	37.000	37.300	36.200	36.550	35.170	1,701,966
2025-10-29	37.500	37.500	36.600	36.600	35.218	2,222,292
2025-10-28	37.850	38.100	37.450	37.450	36.036	1,800,088
2025-10-27	38.400	38.400	37.650	37.900	36.469	1,179,851

← NewerPage 4 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.