National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	98.000	99.500	97.200	97.200	97.200	223,000
2024-08-01	99.000	99.900	98.600	99.700	99.700	131,000
2024-07-31	99.000	99.000	97.400	97.800	97.800	184,028
2024-07-30	98.400	99.500	97.400	99.500	99.500	162,000
2024-07-29	99.500	99.500	97.500	98.400	98.400	136,160
2024-07-26	96.200	99.000	96.200	98.900	98.900	106,000
2024-07-23	97.000	97.800	96.100	97.800	97.800	98,000
2024-07-22	99.000	99.000	95.600	95.800	95.800	305,100
2024-07-19	99.600	99.900	98.300	98.300	98.300	234,001
2024-07-18	100.00	102.50	99.800	100.00	100.00	254,000
2024-07-17	101.00	102.50	101.00	101.50	101.50	150,010
2024-07-16	98.500	102.00	98.500	100.50	100.50	200,200
2024-07-15	99.700	99.700	98.000	98.500	98.500	341,010
2024-07-12	100.00	100.50	99.700	99.900	99.900	151,394
2024-07-11	100.50	101.00	99.900	100.50	100.50	147,012
2024-07-10	100.00	101.00	100.00	100.50	100.50	99,022
2024-07-09	101.50	101.50	99.200	100.00	100.00	495,002
2024-07-08	103.00	103.50	101.50	101.50	101.50	245,000
2024-07-05	103.00	103.50	102.50	102.50	102.50	182,000
2024-07-04	103.00	104.00	102.50	103.00	103.00	243,000
2024-07-03	106.00	106.00	102.00	102.50	102.50	1,029,247
2024-07-02	109.50	109.50	107.50	107.50	107.50	408,020
2024-07-01	109.00	111.50	107.50	110.00	110.00	1,298,000
2024-06-28	103.00	105.00	103.00	103.50	103.50	191,000
2024-06-27	103.00	104.50	102.00	102.50	102.50	178,001
2024-06-26	103.50	104.50	103.00	103.50	103.50	141,000
2024-06-25	103.00	103.50	100.50	103.50	103.50	139,108
2024-06-24	104.00	105.00	101.50	102.00	102.00	263,085
2024-06-21	103.50	104.50	103.00	103.50	103.50	152,035
2024-06-20	102.00	104.00	102.00	103.00	103.00	157,150
2024-06-19	104.00	104.00	101.00	101.00	101.00	435,121
2024-06-18	105.00	105.00	103.00	104.00	104.00	126,030
2024-06-17	103.00	105.00	101.00	104.00	104.00	317,226
2024-06-14	103.50	103.50	102.50	102.50	102.50	201,315
2024-06-13	102.50	104.00	102.50	103.00	103.00	110,050
2024-06-12	102.50	103.00	101.50	102.00	102.00	152,020
2024-06-11	105.00	105.00	102.50	102.50	102.50	212,010
2024-06-07	105.00	105.50	104.00	104.00	104.00	99,000
2024-06-06	106.00	106.00	104.00	104.50	104.50	178,100
2024-06-05	106.50	106.50	105.00	105.50	105.50	246,000
2024-06-04	106.00	107.00	105.00	106.00	106.00	236,002
2024-06-03	105.50	106.50	105.00	106.00	106.00	214,001
2024-05-31	104.50	106.00	104.00	104.50	104.50	251,085
2024-05-30	107.50	107.50	103.00	104.50	104.50	640,100
2024-05-29	109.00	109.50	107.00	108.00	108.00	284,103
2024-05-28	108.50	111.50	108.00	109.00	109.00	276,027
2024-05-27	110.50	110.50	107.50	108.50	108.50	324,122
2024-05-24	109.00	110.00	107.00	110.00	110.00	299,060
2024-05-23	113.50	115.50	109.00	109.00	109.00	671,045
2024-05-22	116.50	116.50	112.50	113.00	113.00	417,185
2024-05-21	114.00	117.00	112.00	116.00	116.00	461,201
2024-05-20	119.50	119.50	113.50	113.50	113.50	620,004
2024-05-17	115.00	117.00	115.00	116.00	116.00	338,010
2024-05-16	116.00	117.50	113.50	114.50	114.50	510,002
2024-05-15	118.00	118.50	114.00	114.50	114.50	743,000
2024-05-14	112.50	120.00	111.50	118.00	118.00	1,987,635
2024-05-13	110.50	111.00	109.00	111.00	111.00	207,042
2024-05-10	110.50	110.50	107.00	109.00	109.00	184,047
2024-05-09	107.50	111.50	107.50	109.00	109.00	451,000
2024-05-08	108.00	108.50	107.00	107.50	107.50	158,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-23	1.0198 TWD
2021-03-31	0.5000 TWD
2020-03-30	2.6700 TWD
2019-08-19	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.