National Aerospace Fasteners Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 158,000 |
| 2024-05-07 | 109.00 | 109.50 | 105.00 | 108.00 | 108.00 | 524,142 |
| 2024-05-06 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | 265,015 |
| 2024-05-03 | 113.00 | 114.00 | 109.00 | 109.50 | 109.50 | 575,172 |
| 2024-05-02 | 112.00 | 114.50 | 110.00 | 112.50 | 112.50 | 451,502 |
| 2024-04-30 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 651,147 |
| 2024-04-29 | 113.00 | 117.50 | 112.00 | 114.00 | 114.00 | 2,090,504 |
| 2024-04-26 | 107.50 | 109.50 | 106.50 | 108.00 | 108.00 | 439,200 |
| 2024-04-25 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | 275,294 |
| 2024-04-24 | 105.50 | 108.00 | 105.00 | 107.00 | 107.00 | 391,201 |
| 2024-04-23 | 102.00 | 105.50 | 102.00 | 105.00 | 105.00 | 562,034 |
| 2024-04-22 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 424,074 |
| 2024-04-19 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 812,528 |
| 2024-04-18 | 103.00 | 106.50 | 102.00 | 105.50 | 105.50 | 673,572 |
| 2024-04-17 | 106.00 | 106.50 | 102.00 | 102.50 | 102.50 | 1,406,021 |
| 2024-04-16 | 113.00 | 113.00 | 105.50 | 105.50 | 105.50 | 859,000 |
| 2024-04-15 | 113.50 | 117.50 | 111.00 | 111.00 | 111.00 | 1,361,493 |
| 2024-04-12 | 115.00 | 116.00 | 111.50 | 112.00 | 112.00 | 1,038,005 |
| 2024-04-11 | 118.50 | 119.50 | 112.50 | 113.50 | 113.50 | 1,200,007 |
| 2024-04-10 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | 1,184,477 |
| 2024-04-09 | 115.00 | 121.50 | 113.50 | 119.50 | 119.50 | 2,238,709 |
| 2024-04-08 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,380,231 |
| 2024-04-03 | 116.00 | 117.00 | 112.50 | 114.00 | 114.00 | 1,428,265 |
| 2024-04-02 | 116.00 | 116.00 | 112.50 | 115.50 | 115.50 | 1,072,440 |
| 2024-04-01 | 115.00 | 118.00 | 112.50 | 116.00 | 116.00 | 1,907,830 |
| 2024-03-29 | 112.00 | 113.50 | 109.50 | 113.00 | 113.00 | 1,202,000 |
| 2024-03-28 | 108.50 | 117.50 | 108.00 | 111.50 | 111.50 | 4,092,422 |
| 2024-03-27 | 100.50 | 108.00 | 100.50 | 107.50 | 107.50 | 2,048,915 |
| 2024-03-26 | 102.50 | 103.00 | 100.00 | 100.50 | 100.50 | 389,980 |
| 2024-03-25 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | 315,439 |
| 2024-03-22 | 98.400 | 100.00 | 97.100 | 99.700 | 99.700 | 375,101 |
| 2024-03-21 | 96.600 | 97.900 | 96.600 | 97.500 | 97.500 | 306,001 |
| 2024-03-20 | 98.000 | 99.000 | 98.000 | 98.700 | 98.700 | 324,032 |
| 2024-03-19 | 98.400 | 99.500 | 98.400 | 98.500 | 98.500 | 160,010 |
| 2024-03-18 | 97.100 | 99.800 | 97.100 | 98.600 | 98.600 | 358,003 |
| 2024-03-15 | 96.700 | 98.400 | 96.600 | 97.000 | 97.000 | 320,594 |
| 2024-03-14 | 96.000 | 97.500 | 95.100 | 96.700 | 96.700 | 253,001 |
| 2024-03-13 | 99.400 | 99.400 | 95.500 | 95.600 | 95.600 | 765,001 |
| 2024-03-12 | 98.600 | 99.500 | 98.000 | 99.300 | 99.300 | 472,200 |
| 2024-03-11 | 99.800 | 100.50 | 97.300 | 98.600 | 98.600 | 696,004 |
| 2024-03-08 | 101.50 | 103.50 | 99.000 | 99.000 | 99.000 | 905,001 |
| 2024-03-07 | 104.50 | 105.00 | 101.50 | 102.00 | 102.00 | 866,010 |
| 2024-03-06 | 104.50 | 106.00 | 103.50 | 103.50 | 103.50 | 396,398 |
| 2024-03-05 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | 686,022 |
| 2024-03-04 | 106.50 | 111.00 | 105.50 | 107.50 | 107.50 | 2,679,800 |
| 2024-03-01 | 105.50 | 106.50 | 102.50 | 103.00 | 103.00 | 989,264 |
| 2024-02-29 | 106.50 | 107.50 | 104.00 | 106.00 | 106.00 | 1,051,277 |
| 2024-02-27 | 107.00 | 107.00 | 101.50 | 105.50 | 105.50 | 1,504,047 |
| 2024-02-26 | 102.00 | 107.00 | 99.300 | 105.50 | 105.50 | 2,910,442 |
| 2024-02-23 | 99.700 | 102.50 | 98.400 | 99.800 | 99.800 | 1,072,307 |
| 2024-02-22 | 99.800 | 99.800 | 97.800 | 99.000 | 99.000 | 364,053 |
| 2024-02-21 | 96.800 | 100.00 | 96.000 | 99.100 | 99.100 | 781,516 |
| 2024-02-20 | 100.00 | 100.50 | 95.900 | 97.300 | 97.300 | 897,020 |
| 2024-02-19 | 93.500 | 99.300 | 93.500 | 98.400 | 98.400 | 1,208,501 |
| 2024-02-16 | 92.000 | 94.000 | 92.000 | 93.500 | 93.500 | 289,101 |
| 2024-02-15 | 91.600 | 93.200 | 90.800 | 92.200 | 92.200 | 218,005 |
| 2024-02-05 | 92.000 | 92.100 | 90.900 | 91.600 | 91.600 | 95,001 |
| 2024-02-02 | 91.400 | 91.500 | 90.900 | 91.300 | 91.300 | 77,001 |
| 2024-02-01 | 91.900 | 91.900 | 90.700 | 90.900 | 90.900 | 67,500 |
| 2024-01-31 | 91.400 | 91.500 | 90.600 | 91.000 | 91.000 | 84,000 |
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.