Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	41.628	43.388	41.496	43.300	45.476	3,480,323
2024-10-30	43.080	43.080	41.892	41.936	44.043	2,249,643
2024-10-29	42.728	42.948	42.068	42.860	45.013	1,975,516
2024-10-28	43.388	43.388	42.552	42.596	44.736	1,961,476
2024-10-25	42.068	43.564	41.892	43.256	45.429	4,517,585
2024-10-24	42.508	42.684	41.716	41.892	43.997	1,484,067
2024-10-23	42.332	42.552	41.892	42.244	44.366	1,575,361
2024-10-22	41.804	41.848	41.276	41.716	43.812	1,246,836
2024-10-21	42.684	42.684	41.540	41.760	43.858	1,757,581
2024-10-18	43.124	43.124	42.156	42.288	44.413	2,212,911
2024-10-17	41.760	43.564	41.628	42.992	45.152	4,251,078
2024-10-16	40.660	41.760	40.352	41.408	43.488	2,630,073
2024-10-15	41.672	41.804	40.528	40.704	42.749	5,864,307
2024-10-14	41.892	42.068	41.364	41.540	43.627	4,214,723
2024-10-11	44.004	44.180	41.936	42.068	44.182	5,682,700
2024-10-09	43.784	44.620	43.256	43.828	46.030	5,292,770
2024-10-08	46.029	46.205	43.212	43.388	45.568	12,415,910
2024-10-07	42.596	44.444	42.244	44.444	46.677	4,262,418
2024-10-04	43.168	43.168	42.156	42.156	44.274	2,284,920
2024-10-01	43.564	43.564	42.552	42.772	44.921	1,338,375
2024-09-30	43.300	43.564	43.124	43.300	45.476	1,801,525
2024-09-27	42.640	43.300	42.640	43.124	45.291	1,988,150
2024-09-26	43.124	43.432	42.596	42.640	44.782	2,031,606
2024-09-25	42.948	43.388	42.640	42.816	44.967	2,228,198
2024-09-24	42.684	43.080	42.420	42.508	44.644	2,303,948
2024-09-23	42.244	42.596	41.276	42.464	44.597	6,648,456
2024-09-20	44.884	45.589	42.420	42.684	44.829	13,199,026
2024-09-19	45.677	46.117	45.325	46.117	48.433	1,706,759
2024-09-18	44.796	45.853	44.444	45.325	47.601	2,716,400
2024-09-16	44.532	44.884	44.004	44.708	46.954	1,988,375
2024-09-13	44.004	44.444	43.960	44.180	46.400	2,361,636
2024-09-12	44.356	44.356	43.696	43.960	46.169	1,604,271
2024-09-11	44.004	44.268	43.564	43.784	45.984	2,121,301
2024-09-10	45.148	45.148	43.608	43.784	45.984	2,414,609
2024-09-09	43.652	44.796	43.652	44.620	46.862	2,009,310
2024-09-06	45.148	45.148	43.828	44.708	46.954	4,962,253
2024-09-05	45.148	46.293	44.972	45.677	47.971	2,981,035
2024-09-04	44.004	45.060	43.388	44.532	46.770	5,980,149
2024-09-03	46.821	46.821	46.029	46.117	48.433	2,315,518
2024-09-02	47.525	47.701	46.645	46.733	49.080	2,480,840
2024-08-30	48.141	48.229	47.349	47.525	49.912	3,391,415
2024-08-29	47.437	47.965	46.909	47.789	50.189	2,627,741
2024-08-28	47.173	47.965	46.821	47.437	49.820	3,392,769
2024-08-27	45.765	47.085	45.589	47.085	49.450	3,494,762
2024-08-26	45.413	46.293	45.413	45.589	47.879	2,518,173
2024-08-23	45.060	45.853	45.060	45.413	47.694	2,059,692
2024-08-22	46.029	46.293	45.413	45.941	48.248	3,762,403
2024-08-21	45.765	46.645	45.060	46.557	48.895	3,596,800
2024-08-20	48.317	48.317	46.029	46.205	48.526	6,270,571
2024-08-19	47.701	47.965	47.085	47.965	50.374	3,250,488
2024-08-16	48.141	48.229	47.349	47.525	49.912	5,758,825
2024-08-15	47.437	49.021	47.261	47.261	49.635	12,578,068
2024-08-14	45.148	46.997	44.796	46.997	49.358	10,054,579
2024-08-13	44.708	44.708	43.740	44.268	46.492	1,976,900
2024-08-12	43.344	44.708	43.300	44.268	46.492	4,163,414
2024-08-09	43.080	43.608	42.904	42.904	45.060	3,885,172
2024-08-08	42.772	43.036	41.628	42.420	44.551	3,643,578
2024-08-07	41.012	42.904	40.836	42.772	44.921	5,146,253
2024-08-06	41.276	42.112	38.504	41.232	43.303	9,584,244
2024-08-05	43.168	43.212	40.484	40.704	42.749	11,937,299

← NewerPage 9 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.