Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	39.516	39.692	38.900	38.900	40.854	1,128,516
2025-02-04	40.132	40.308	39.076	39.076	41.039	1,423,595
2025-02-03	39.340	40.484	39.164	40.088	42.102	1,604,776
2025-01-22	39.604	39.956	39.384	39.780	41.778	1,222,650
2025-01-21	39.384	39.780	39.120	39.120	41.085	733,220
2025-01-20	39.120	39.648	38.548	39.340	41.316	1,339,540
2025-01-17	38.680	39.120	38.504	38.988	40.946	723,200
2025-01-16	38.900	39.032	38.240	38.592	40.531	935,953
2025-01-15	38.460	39.472	38.372	38.636	40.577	2,249,193
2025-01-14	37.800	38.372	37.580	38.196	40.115	1,739,200
2025-01-13	38.020	38.108	37.096	37.404	39.283	2,405,888
2025-01-10	38.548	39.032	38.152	38.196	40.115	1,871,979
2025-01-09	39.428	39.472	38.416	38.548	40.484	2,417,000
2025-01-08	39.428	39.560	39.164	39.296	41.270	1,651,164
2025-01-07	40.000	40.088	39.340	39.472	41.455	2,019,673
2025-01-06	39.780	40.132	39.692	39.780	41.778	1,965,354
2025-01-03	40.088	40.176	39.604	39.648	41.640	1,250,304
2025-01-02	39.956	40.396	39.912	39.956	41.963	1,067,412
2024-12-31	40.616	40.616	39.736	40.044	42.056	1,887,845
2024-12-30	40.132	40.836	39.912	40.704	42.749	1,625,614
2024-12-27	40.704	40.748	40.088	40.088	42.102	2,337,022
2024-12-26	41.320	41.320	40.572	40.572	42.610	2,001,600
2024-12-25	41.540	41.628	40.924	41.188	43.257	1,024,561
2024-12-24	41.496	42.112	41.232	41.232	43.303	1,562,410
2024-12-23	41.056	41.496	41.012	41.100	43.165	1,525,410
2024-12-20	41.100	41.804	40.528	40.572	42.610	2,052,220
2024-12-19	41.408	41.540	40.660	40.880	42.934	2,395,983
2024-12-18	41.804	42.244	41.452	41.760	43.858	1,181,246
2024-12-17	41.892	42.156	41.628	41.892	43.997	1,195,251
2024-12-16	42.332	43.036	41.848	41.848	43.950	1,161,544
2024-12-13	43.036	43.036	42.068	42.156	44.274	1,842,578
2024-12-12	43.212	43.476	42.772	43.124	45.291	934,024
2024-12-11	43.344	43.696	42.904	43.036	45.198	1,374,500
2024-12-10	43.872	44.180	43.300	43.476	45.660	1,299,256
2024-12-09	44.972	44.972	43.388	43.740	45.938	3,101,186
2024-12-06	43.872	45.148	43.872	44.708	46.954	3,897,628
2024-12-05	44.444	44.532	43.872	43.872	46.076	2,163,405
2024-12-04	44.532	44.972	44.268	44.620	46.862	2,432,377
2024-12-03	44.092	44.620	43.784	44.268	46.492	2,270,690
2024-12-02	43.564	45.148	43.520	43.784	45.984	6,663,346
2024-11-29	41.804	43.520	41.496	43.212	45.383	3,364,500
2024-11-28	42.068	42.464	41.540	41.672	43.766	1,564,311
2024-11-27	43.036	43.036	41.980	41.980	44.089	2,143,046
2024-11-26	42.992	43.080	42.288	43.036	45.198	1,433,039
2024-11-25	42.904	43.036	42.508	42.860	45.013	4,662,611
2024-11-22	42.728	42.904	42.420	42.508	44.644	1,854,500
2024-11-21	42.332	42.640	42.024	42.552	44.690	2,200,216
2024-11-20	42.420	42.640	42.024	42.112	44.228	2,385,913
2024-11-19	42.068	42.640	41.848	42.508	44.644	3,265,760
2024-11-18	40.704	42.508	40.396	42.068	44.182	5,872,650
2024-11-15	40.044	40.748	39.780	40.396	42.425	3,620,300
2024-11-14	42.244	42.244	39.164	39.956	41.963	12,140,652
2024-11-13	42.156	42.904	42.024	42.200	44.320	1,873,256
2024-11-12	42.332	42.420	41.628	42.332	44.459	1,955,861
2024-11-11	42.112	42.860	41.760	42.552	44.690	1,670,575
2024-11-08	42.728	42.728	41.628	41.672	43.766	2,425,530
2024-11-07	42.068	42.596	41.892	42.596	44.736	1,406,368
2024-11-06	42.640	42.992	42.068	42.068	44.182	2,404,504
2024-11-05	42.596	43.168	42.596	43.036	45.198	1,229,544
2024-11-04	43.300	43.300	42.552	42.772	44.921	1,418,384

← NewerPage 8 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.