National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	96.100	98.500	94.900	96.600	96.600	249,000
2025-05-05	100.00	102.00	95.400	95.500	95.500	567,153
2025-05-02	96.000	98.700	96.000	97.300	97.300	252,100
2025-04-30	93.900	95.100	93.500	94.300	94.300	69,000
2025-04-29	93.400	94.100	93.100	94.000	94.000	69,000
2025-04-28	92.200	93.700	91.300	93.200	93.200	118,276
2025-04-25	91.600	93.100	91.600	92.000	92.000	96,041
2025-04-24	89.900	92.000	89.000	91.300	91.300	157,000
2025-04-23	88.100	90.000	88.100	89.300	89.300	109,050
2025-04-22	87.600	89.000	85.000	86.800	86.800	271,220
2025-04-21	89.500	90.200	87.700	89.000	89.000	235,006
2025-04-18	87.300	90.700	87.100	89.500	89.500	102,110
2025-04-17	86.500	88.200	85.600	87.300	87.300	133,010
2025-04-16	85.700	90.000	84.700	88.000	88.000	395,012
2025-04-15	81.900	85.900	81.900	85.700	85.700	197,020
2025-04-14	81.200	84.100	80.400	81.300	81.300	410,200
2025-04-11	80.900	81.600	77.100	80.500	80.500	340,101
2025-04-10	80.900	80.900	80.900	80.900	80.900	133,006
2025-04-09	80.000	80.800	73.600	73.600	73.600	849,010
2025-04-08	84.000	86.500	81.000	81.700	81.700	849,050
2025-04-07	89.900	89.900	89.900	89.900	89.900	57,050
2025-04-02	99.200	100.50	98.100	99.800	99.800	185,164
2025-04-01	95.200	99.700	95.200	98.600	98.600	435,648
2025-03-31	100.00	100.50	96.500	97.200	97.200	479,013
2025-03-28	102.50	105.00	100.50	101.50	101.50	330,028
2025-03-27	103.50	104.50	101.50	102.50	102.50	164,050
2025-03-26	104.50	106.00	102.50	103.50	103.50	230,101
2025-03-25	106.50	108.50	104.00	104.00	104.00	695,028
2025-03-24	102.50	111.00	102.50	106.00	106.00	1,872,650
2025-03-21	101.00	102.00	100.50	101.50	101.50	113,644
2025-03-20	101.00	101.50	100.50	101.00	101.00	77,100
2025-03-19	98.600	101.50	98.600	99.600	99.600	207,041
2025-03-18	99.000	99.300	98.400	98.900	98.900	41,000
2025-03-17	98.300	99.000	98.300	98.900	98.900	51,125
2025-03-14	97.400	98.300	96.700	98.200	98.200	63,001
2025-03-13	97.800	99.000	97.200	97.200	97.200	67,001
2025-03-12	98.400	99.500	98.100	98.400	98.400	67,004
2025-03-11	98.000	98.900	96.000	98.900	98.900	107,112
2025-03-10	99.000	100.50	97.600	99.400	99.400	163,002
2025-03-07	99.800	99.900	99.000	99.200	99.200	91,003
2025-03-06	101.00	101.00	99.800	100.00	100.00	48,078
2025-03-05	101.50	102.00	99.900	99.900	99.900	161,457
2025-03-04	100.50	102.50	100.00	102.00	102.00	104,150
2025-03-03	101.50	101.50	100.00	101.00	101.00	165,050
2025-02-27	100.00	100.50	99.600	99.900	99.900	135,000
2025-02-26	101.50	101.50	99.600	100.50	100.50	107,127
2025-02-25	103.00	103.00	100.50	101.50	101.50	93,002
2025-02-24	101.00	102.50	100.50	102.00	102.00	88,039
2025-02-21	103.50	104.00	100.50	101.00	101.00	260,001
2025-02-20	103.50	103.50	101.50	103.00	103.00	112,010
2025-02-19	101.50	103.00	101.50	103.00	103.00	123,070
2025-02-18	101.50	102.00	101.00	101.50	101.50	104,071
2025-02-17	102.00	102.50	101.00	102.00	102.00	91,001
2025-02-14	100.00	102.50	100.00	101.00	101.00	219,110
2025-02-13	100.50	101.00	99.700	100.00	100.00	99,237
2025-02-12	99.000	101.50	99.000	100.00	100.00	371,100
2025-02-11	97.600	99.000	97.600	98.700	98.700	169,020
2025-02-10	97.200	98.200	95.900	97.800	97.800	123,121
2025-02-07	98.500	99.500	97.700	97.900	97.900	161,017
2025-02-06	98.000	98.400	97.200	98.200	98.200	104,385

← NewerPage 7 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.