Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	34.235	34.235	33.619	33.619	35.788	1,004,512
2025-07-28	34.147	34.367	33.839	34.147	36.350	726,250
2025-07-25	34.455	34.631	34.015	34.103	36.303	1,322,234
2025-07-24	34.675	35.380	34.455	34.543	36.771	3,201,475
2025-07-23	33.443	34.631	33.443	34.411	36.631	3,202,767
2025-07-22	33.531	33.751	33.003	33.091	35.226	1,364,754
2025-07-21	33.311	33.575	33.179	33.531	35.694	1,201,426
2025-07-18	33.179	33.487	33.135	33.311	35.460	1,137,318
2025-07-17	32.827	33.179	32.651	32.959	35.085	851,560
2025-07-16	32.255	32.827	32.211	32.739	34.851	890,625
2025-07-15	32.563	32.695	32.299	32.299	34.383	1,144,483
2025-07-14	32.915	32.959	32.475	32.871	34.991	851,489
2025-07-11	33.267	33.267	32.871	32.871	34.991	713,060
2025-07-10	33.179	33.267	32.959	33.179	35.319	578,294
2025-07-09	32.739	33.267	32.607	33.179	35.319	1,296,708
2025-07-08	32.739	32.739	32.035	32.387	34.476	1,257,752
2025-07-07	32.783	33.179	32.519	32.871	34.991	995,000
2025-07-04	33.091	33.091	32.167	32.959	35.085	1,192,724
2025-07-03	32.915	33.135	32.695	33.003	35.132	868,899
2025-07-02	33.267	33.531	32.695	32.915	35.038	1,310,239
2025-07-01	32.079	33.267	32.079	32.827	34.945	1,832,115
2025-06-30	32.519	32.519	31.991	32.035	34.101	1,552,300
2025-06-27	32.167	32.607	32.035	32.519	34.617	2,296,212
2025-06-26	31.815	32.695	31.815	32.167	34.242	3,588,011
2025-06-25	31.815	32.167	31.683	31.815	33.867	1,865,413
2025-06-24	30.891	32.167	30.891	31.815	33.867	1,790,316
2025-06-23	30.407	30.935	30.363	30.803	32.790	1,340,615
2025-06-20	31.287	31.419	30.407	30.495	32.462	8,922,236
2025-06-19	31.639	31.947	31.111	31.243	33.258	1,473,792
2025-06-18	31.771	32.079	31.683	31.683	33.727	1,408,360
2025-06-17	31.507	32.123	31.507	31.947	34.008	1,318,583
2025-06-16	31.243	31.595	30.935	31.331	33.352	1,176,822
2025-06-13	31.859	31.947	31.243	31.243	33.258	2,336,738
2025-06-12	32.255	32.255	31.859	31.991	34.055	1,674,624
2025-06-11	32.607	32.651	32.255	32.387	34.476	1,464,481
2025-06-10	32.651	32.739	31.903	32.563	34.664	1,633,928
2025-06-09	33.751	33.751	32.299	32.695	34.804	2,976,299
2025-06-06	33.971	34.059	33.487	33.487	35.647	1,575,284
2025-06-05	33.619	34.411	33.311	34.323	36.537	1,911,946
2025-06-04	33.751	34.015	33.531	33.619	35.788	1,270,150
2025-06-03	33.971	34.235	33.575	33.663	35.835	1,593,069
2025-06-02	34.323	34.499	33.839	33.883	36.069	1,524,238
2025-05-29	34.719	35.204	34.367	34.543	36.771	1,415,100
2025-05-28	35.204	35.512	34.631	34.719	36.959	1,632,910
2025-05-27	35.116	35.424	34.455	34.895	37.146	2,285,544
2025-05-26	35.776	35.820	35.071	35.116	37.380	2,319,115
2025-05-23	36.216	36.480	35.688	35.776	38.083	1,858,850
2025-05-22	36.788	37.140	36.304	36.348	38.692	1,520,469
2025-05-21	36.700	37.536	36.700	37.008	39.395	2,476,541
2025-05-20	36.128	36.700	35.556	36.700	39.067	2,629,215
2025-05-19	37.404	40.968	35.071	35.864	38.177	26,866,188
2025-05-16	36.964	38.680	36.964	37.404	39.816	4,641,324
2025-05-15	37.008	37.008	36.348	36.700	39.067	1,480,372
2025-05-14	37.492	37.800	37.096	37.096	39.488	2,489,197
2025-05-13	36.964	37.492	36.656	37.404	39.816	2,472,300
2025-05-12	36.040	36.920	35.996	36.480	38.833	1,755,404
2025-05-09	35.380	35.996	35.071	35.996	38.317	1,447,699
2025-05-08	35.732	35.952	35.424	35.468	37.755	1,259,294
2025-05-07	35.732	36.436	34.983	35.732	38.036	2,160,313
2025-05-06	36.964	37.140	35.512	35.864	38.177	3,643,554

← NewerPage 6 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.