Nankang Rubber Tire Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.000	30.150	29.800	29.800	29.800	795,356
2026-10-19	30.300	30.400	30.000	30.250	30.250	1,385,874
2026-10-16	30.400	30.750	30.300	30.550	30.550	1,943,365
2026-10-15	29.800	30.350	29.800	30.250	30.250	4,103,985
2026-10-14	29.750	30.100	29.650	30.100	30.100	1,546,314
2026-10-13	30.100	30.200	29.400	29.550	29.550	2,603,220
2026-10-12	30.100	30.500	29.950	30.450	30.450	2,244,470
2026-10-08	29.900	30.500	29.900	30.000	30.000	3,620,121
2026-10-07	29.200	29.900	29.200	29.750	29.750	2,338,196
2026-10-06	28.750	29.250	28.700	29.100	29.100	1,440,910
2026-10-05	29.400	29.400	28.650	28.700	28.700	7,431,564
2026-10-02	29.650	29.650	29.100	29.300	29.300	3,621,717
2026-10-01	30.100	30.100	29.650	29.650	29.650	1,671,655
2026-09-30	30.000	30.000	29.700	29.900	29.900	1,666,431
2026-09-29	29.800	30.100	29.750	29.800	29.800	1,280,261
2026-09-24	30.000	30.000	29.750	29.850	29.850	980,935
2026-09-23	30.000	30.100	29.900	30.050	30.050	1,200,954
2026-09-22	30.500	30.600	29.950	29.950	29.950	2,019,419
2026-09-21	30.700	30.700	30.500	30.500	30.500	900,340
2026-09-18	30.900	30.900	30.450	30.600	30.600	1,370,431
2026-09-17	30.000	30.450	29.900	30.350	30.350	980,659
2026-09-16	30.350	30.350	29.850	29.850	29.850	1,573,852
2026-09-15	30.050	30.300	29.950	30.000	30.000	834,250
2026-09-14	30.250	30.300	29.850	30.150	30.150	1,359,829
2026-09-11	30.250	30.600	30.250	30.250	30.250	859,008
2026-09-10	30.750	30.800	30.400	30.400	30.400	1,512,083
2026-09-09	30.700	30.950	30.550	30.850	30.850	1,363,502
2026-09-08	31.050	31.200	30.650	30.650	30.650	2,012,076
2026-09-07	31.650	31.650	31.000	31.100	31.100	1,511,129
2026-09-04	31.650	31.650	31.300	31.350	31.350	740,035
2026-09-03	31.650	31.850	31.350	31.400	31.400	1,108,766
2026-09-02	31.300	31.700	31.300	31.650	31.650	1,234,635
2026-09-01	31.100	31.450	31.100	31.400	31.400	1,125,080
2026-08-31	31.700	31.700	31.200	31.250	31.250	2,007,106
2026-08-28	32.300	32.400	31.550	31.750	31.750	2,771,889
2026-08-27	33.000	33.200	32.600	32.900	32.300	2,129,048
2026-08-26	33.100	33.300	32.700	33.000	32.398	821,235
2026-08-25	33.700	33.700	33.050	33.150	32.545	1,307,474
2026-08-24	33.250	33.650	33.050	33.500	32.889	1,325,087
2026-08-21	33.000	33.450	32.500	33.250	32.644	1,285,877
2026-08-20	32.550	33.150	32.550	32.850	32.251	1,764,347
2026-08-19	31.900	32.550	31.750	32.300	31.711	1,670,179
2026-08-18	31.700	32.200	31.600	32.000	31.416	1,533,380
2026-08-17	31.450	32.100	30.750	31.900	31.318	4,226,087
2026-08-14	33.100	33.100	31.000	31.550	30.975	9,290,036
2026-08-13	34.800	34.800	34.050	34.250	33.625	1,423,001
2026-08-12	33.850	34.450	33.850	34.300	33.675	1,376,504
2026-08-11	34.000	34.200	33.300	33.800	33.184	2,265,731
2026-08-10	35.000	35.000	33.600	34.300	33.675	3,365,955
2026-08-07	34.450	36.250	34.450	35.500	34.853	3,899,846
2026-08-06	34.300	34.600	34.050	34.600	33.969	1,501,897
2026-08-05	33.900	34.500	33.350	34.450	33.822	2,406,420
2026-08-04	33.000	33.700	32.700	33.700	33.085	1,651,205
2026-08-03	33.250	33.450	32.650	33.350	32.742	1,566,842
2026-07-31	33.050	33.750	33.000	33.250	32.644	2,008,080
2026-07-30	32.500	32.900	32.250	32.450	31.858	1,828,220
2026-07-29	32.750	33.200	31.650	32.250	31.662	2,965,018
2026-07-28	33.050	33.050	32.550	32.700	32.104	1,093,053
2026-07-27	33.200	33.300	32.750	33.150	32.545	747,640
2026-07-24	33.500	33.550	32.750	33.000	32.398	1,187,735

Page 1 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.