National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	98.500	98.500	97.400	97.900	97.900	93,000
2025-02-04	98.500	98.700	97.200	97.600	97.600	142,000
2025-02-03	96.800	99.100	96.100	97.900	97.900	125,009
2025-01-22	97.000	97.500	96.400	96.900	96.900	88,091
2025-01-21	97.000	97.800	96.800	96.800	96.800	72,000
2025-01-20	96.900	97.000	96.000	96.700	96.700	84,631
2025-01-17	96.000	97.000	95.900	96.900	96.900	107,300
2025-01-16	96.500	96.500	95.400	95.600	95.600	64,066
2025-01-15	96.200	97.200	95.300	95.300	95.300	124,053
2025-01-14	94.000	96.200	93.900	96.200	96.200	160,223
2025-01-13	92.300	94.500	92.200	93.800	93.800	160,149
2025-01-10	93.400	93.700	92.200	93.600	93.600	88,237
2025-01-09	94.300	94.600	92.300	92.300	92.300	129,001
2025-01-08	94.400	95.300	93.800	94.100	94.100	65,000
2025-01-07	96.600	96.600	94.100	94.200	94.200	126,288
2025-01-06	96.100	97.900	95.000	96.600	96.600	185,500
2025-01-03	94.700	99.500	94.700	95.700	95.700	1,065,253
2025-01-02	92.000	92.800	91.800	92.800	92.800	20,158
2024-12-31	92.100	92.500	91.900	92.500	92.500	37,000
2024-12-30	92.500	92.500	91.900	92.000	92.000	28,111
2024-12-27	91.500	92.800	91.500	91.800	91.800	51,000
2024-12-26	91.600	92.000	90.900	92.000	92.000	31,058
2024-12-25	91.200	91.500	90.900	91.300	91.300	23,070
2024-12-24	91.000	92.000	91.000	91.000	91.000	23,000
2024-12-23	90.300	91.000	90.300	91.000	91.000	58,000
2024-12-20	89.200	90.500	89.200	89.800	89.800	46,220
2024-12-19	90.000	90.200	89.100	89.900	89.900	102,010
2024-12-18	90.700	90.800	89.600	90.800	90.800	52,128
2024-12-17	90.300	90.600	90.000	90.600	90.600	42,001
2024-12-16	91.000	91.000	90.100	90.300	90.300	37,000
2024-12-13	91.700	91.700	90.400	91.300	91.300	64,075
2024-12-12	92.600	92.900	91.600	91.700	91.700	78,000
2024-12-11	92.900	94.300	92.400	92.600	92.600	72,878
2024-12-10	93.500	93.500	92.200	92.800	92.800	55,188
2024-12-09	93.000	96.300	92.400	93.500	93.500	348,201
2024-12-06	93.900	95.000	92.800	93.000	93.000	142,000
2024-12-05	93.500	94.500	93.400	93.500	93.500	73,199
2024-12-04	94.000	94.100	93.200	93.500	93.500	75,000
2024-12-03	93.000	95.000	93.000	93.900	93.900	236,108
2024-12-02	92.800	92.800	92.000	92.000	92.000	59,000
2024-11-29	91.200	93.000	91.200	92.000	92.000	77,000
2024-11-28	91.500	91.500	90.200	91.200	91.200	129,010
2024-11-27	92.000	93.000	91.500	92.200	92.200	95,026
2024-11-26	93.000	93.400	92.200	92.200	92.200	134,030
2024-11-25	89.800	94.500	89.800	93.800	93.800	448,142
2024-11-22	88.400	89.200	88.400	89.100	89.100	34,035
2024-11-21	88.500	88.700	87.800	88.000	88.000	44,110
2024-11-20	88.600	88.600	88.600	88.600	88.600	6,008
2024-11-19	88.000	88.800	87.700	88.600	88.600	66,000
2024-11-18	88.700	88.700	86.800	87.700	87.700	99,048
2024-11-15	88.200	88.500	88.000	88.200	88.200	53,002
2024-11-14	88.500	88.800	87.600	87.600	87.600	84,000
2024-11-13	88.200	88.500	88.100	88.500	88.500	38,050
2024-11-12	88.000	88.700	87.700	88.700	88.700	56,001
2024-11-11	88.000	89.300	88.000	88.800	88.800	65,040
2024-11-08	88.900	88.900	87.100	88.500	88.500	86,084
2024-11-07	88.800	90.100	88.200	88.800	88.800	84,713
2024-11-06	86.800	87.800	86.300	87.300	87.300	65,002
2024-11-05	85.500	86.600	85.000	86.300	86.300	80,002
2024-11-04	85.000	85.800	84.700	85.600	85.600	86,025

← NewerPage 8 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.