Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	36.964	37.140	35.512	35.864	38.177	3,643,554
2025-05-05	37.756	39.164	36.524	37.316	39.723	11,463,398
2025-05-02	34.015	36.700	33.839	36.304	38.645	6,570,297
2025-04-30	33.663	34.323	33.047	34.323	36.537	2,200,988
2025-04-29	33.091	33.751	32.695	33.751	35.928	1,894,120
2025-04-28	31.815	32.959	31.815	32.959	35.085	2,062,770
2025-04-25	32.299	32.299	31.727	31.771	33.820	687,301
2025-04-24	31.947	32.035	31.595	31.595	33.633	556,806
2025-04-23	31.727	32.167	31.683	31.815	33.867	1,286,467
2025-04-22	31.023	31.639	30.627	31.331	33.352	839,100
2025-04-21	31.903	32.123	30.583	31.507	33.539	2,148,060
2025-04-18	32.431	32.651	32.123	32.123	34.195	972,121
2025-04-17	32.431	32.783	32.035	32.563	34.664	1,301,474
2025-04-16	32.739	33.179	32.475	32.563	34.664	1,369,412
2025-04-15	31.991	33.267	31.991	33.091	35.226	2,312,230
2025-04-14	31.023	32.783	31.023	31.859	33.914	3,749,908
2025-04-11	28.735	31.463	27.987	30.671	32.649	5,206,826
2025-04-10	28.823	28.823	28.823	28.823	30.682	857,904
2025-04-09	29.087	29.087	26.227	26.227	27.918	7,050,157
2025-04-08	27.987	29.483	27.899	29.131	31.010	7,596,858
2025-04-07	30.935	30.935	30.935	30.935	32.930	677,407
2025-04-02	34.587	34.763	34.015	34.367	36.584	1,507,706
2025-04-01	34.235	35.027	34.235	34.587	36.818	1,467,071
2025-03-31	34.411	34.983	33.883	34.147	36.350	3,337,020
2025-03-28	36.700	36.700	35.204	35.688	37.989	3,712,140
2025-03-27	36.964	37.272	36.656	36.700	39.067	1,055,105
2025-03-26	36.612	37.800	36.612	37.184	39.582	2,117,720
2025-03-25	36.920	36.920	35.776	36.524	38.879	3,926,746
2025-03-24	37.712	38.020	36.788	36.788	39.160	2,835,561
2025-03-21	37.184	38.196	37.008	37.624	40.050	2,921,671
2025-03-20	37.184	37.492	37.140	37.184	39.582	1,628,558
2025-03-19	37.932	37.932	37.272	37.316	39.190	2,476,625
2025-03-18	37.756	38.284	37.580	37.844	39.745	1,263,697
2025-03-17	38.064	38.064	37.536	37.668	39.560	1,306,479
2025-03-14	37.844	38.152	37.580	37.756	39.652	1,319,461
2025-03-13	38.812	38.988	37.844	37.844	39.745	1,937,677
2025-03-12	38.548	38.944	38.284	38.768	40.715	1,492,735
2025-03-11	38.284	38.680	37.712	38.548	40.484	2,130,344
2025-03-10	39.076	39.560	38.636	38.768	40.715	2,880,529
2025-03-07	38.988	39.868	38.988	39.120	41.085	3,191,709
2025-03-06	41.056	41.056	40.044	40.044	42.056	2,819,231
2025-03-05	40.924	41.276	39.384	41.144	43.211	8,045,641
2025-03-04	41.628	42.244	41.408	42.200	44.320	1,001,401
2025-03-03	41.408	42.376	41.320	42.156	44.274	1,377,956
2025-02-27	41.848	42.244	41.364	41.672	43.766	1,488,070
2025-02-26	42.728	42.860	41.848	41.848	43.950	2,194,553
2025-02-25	42.024	42.904	41.804	42.728	44.875	2,572,852
2025-02-24	41.760	42.420	41.584	42.068	44.182	1,296,424
2025-02-21	41.628	42.332	41.540	41.936	44.043	1,678,605
2025-02-20	41.892	42.552	41.584	41.584	43.673	1,902,100
2025-02-19	41.540	42.068	41.188	41.804	43.904	2,224,805
2025-02-18	40.308	41.628	40.308	41.320	43.396	2,738,930
2025-02-17	40.220	40.660	40.000	40.308	42.333	1,382,436
2025-02-14	39.428	40.220	39.252	40.220	42.241	1,346,400
2025-02-13	39.164	40.044	39.164	39.516	41.501	694,490
2025-02-12	39.692	39.692	39.032	39.032	40.993	1,083,596
2025-02-11	39.692	39.956	39.384	39.560	41.547	973,507
2025-02-10	38.900	39.648	38.372	39.560	41.547	1,625,535
2025-02-07	39.120	39.120	38.900	38.944	40.900	661,100
2025-02-06	38.988	39.428	38.856	39.120	41.085	825,441

← NewerPage 7 of 21 · 1,221 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.