Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.800	38.100	37.600	37.950	36.517	1,117,512
2025-10-22	38.000	38.050	37.600	38.000	36.565	997,331
2025-10-21	38.200	38.550	37.700	38.000	36.565	1,671,257
2025-10-20	37.550	38.450	37.300	38.200	36.758	1,671,625
2025-10-17	37.350	37.600	37.100	37.600	36.180	1,402,922
2025-10-16	37.250	37.450	36.850	37.400	35.988	1,340,139
2025-10-15	37.000	37.300	35.950	37.300	35.892	2,685,380
2025-10-14	37.200	37.650	36.600	37.000	35.603	2,313,630
2025-10-13	37.000	37.550	36.250	37.500	36.084	2,116,485
2025-10-09	38.350	38.350	37.500	38.000	36.565	2,272,516
2025-10-08	38.250	38.350	37.500	38.200	36.758	1,956,200
2025-10-07	38.550	38.950	37.800	38.200	36.758	2,459,356
2025-10-03	38.800	38.950	38.250	38.600	37.142	939,100
2025-10-02	38.700	39.200	38.350	38.750	37.287	1,457,210
2025-10-01	38.150	38.750	38.150	38.250	36.806	1,266,072
2025-09-30	38.400	38.600	37.950	38.050	36.613	1,577,258
2025-09-29	38.250	38.250	38.250	38.250	36.806	0
2025-09-26	39.850	39.850	38.250	38.250	36.806	2,891,377
2025-09-25	40.200	40.700	39.800	39.800	38.297	1,506,959
2025-09-24	41.300	41.350	40.150	40.200	38.682	1,857,842
2025-09-23	41.000	41.450	40.200	41.150	39.596	2,338,702
2025-09-22	42.200	42.200	41.000	41.000	39.452	1,619,982
2025-09-19	42.800	42.800	41.450	42.150	40.558	2,781,756
2025-09-18	43.650	43.750	42.600	42.600	40.991	2,027,023
2025-09-17	43.550	44.050	43.300	43.650	42.002	1,884,880
2025-09-16	44.150	44.150	42.700	43.600	41.954	1,613,268
2025-09-15	44.900	45.200	42.050	44.400	42.723	2,532,272
2025-09-12	45.450	45.450	45.450	45.450	43.734	0
2025-09-11	45.450	45.450	45.450	45.450	43.734	0
2025-09-10	45.450	45.450	45.450	45.450	43.734	0
2025-09-09	45.450	45.450	45.450	45.450	43.734	0
2025-09-08	45.450	45.450	45.450	45.450	43.734	0
2025-09-05	45.450	45.450	45.450	45.450	43.734	0
2025-09-04	45.450	45.450	45.450	45.450	43.734	0
2025-09-03	39.300	40.500	39.300	40.000	42.580	1,663,238
2025-09-02	39.650	39.750	39.250	39.700	42.261	1,581,382
2025-09-01	39.900	39.900	39.150	39.850	42.420	1,446,166
2025-08-29	35.688	36.040	34.939	35.204	37.474	2,504,199
2025-08-28	36.084	36.172	34.983	36.040	38.364	2,880,839
2025-08-27	35.380	36.920	35.380	36.084	38.411	4,435,154
2025-08-26	35.556	36.084	35.027	35.468	37.755	4,049,355
2025-08-25	34.499	36.744	34.499	35.424	37.708	8,704,576
2025-08-22	33.795	34.323	33.707	34.279	36.490	1,544,098
2025-08-21	34.587	34.851	33.839	34.059	36.256	2,310,014
2025-08-20	35.204	35.468	34.191	34.499	36.725	4,395,847
2025-08-19	34.719	35.336	34.587	35.204	37.474	2,534,794
2025-08-18	34.015	34.807	34.015	34.719	36.959	2,198,887
2025-08-15	33.531	34.059	32.871	33.795	35.975	2,398,064
2025-08-14	33.179	33.619	33.091	33.399	35.554	1,290,204
2025-08-13	33.619	33.619	33.003	33.399	35.554	1,914,554
2025-08-12	33.047	33.883	33.003	33.355	35.507	1,254,220
2025-08-11	33.663	34.015	33.091	33.091	35.226	2,221,888
2025-08-08	34.235	34.323	33.663	33.883	36.069	1,783,532
2025-08-07	35.424	35.600	34.147	34.279	36.490	3,831,032
2025-08-06	34.235	35.600	34.235	35.071	37.334	6,100,868
2025-08-05	34.147	34.323	33.883	34.191	36.397	894,738
2025-08-04	32.871	34.235	32.827	34.059	36.256	1,201,027
2025-08-01	33.003	33.003	33.003	33.003	35.132	0
2025-07-31	33.707	33.707	32.915	33.003	35.132	2,140,574
2025-07-30	33.707	33.883	33.443	33.707	35.881	761,812

← NewerPage 5 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.