National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	84.700	86.100	84.000	85.000	85.000	384,300
2024-10-30	88.200	88.200	87.500	87.600	87.600	92,000
2024-10-29	89.100	89.100	87.900	88.200	88.200	120,052
2024-10-28	88.900	89.900	88.900	89.700	89.700	57,000
2024-10-25	90.100	90.500	88.500	89.600	89.600	269,130
2024-10-24	92.300	92.400	91.000	91.200	91.200	78,020
2024-10-23	92.300	93.000	92.000	92.500	92.500	58,011
2024-10-22	92.300	92.800	91.800	92.300	92.300	54,050
2024-10-21	92.500	92.700	91.800	92.200	92.200	59,000
2024-10-18	93.700	93.900	92.000	92.000	92.000	75,000
2024-10-17	92.900	93.400	92.800	93.300	93.300	33,001
2024-10-16	93.400	93.400	92.600	93.200	93.200	47,188
2024-10-15	91.800	93.400	91.800	93.300	93.300	53,000
2024-10-14	91.600	92.200	91.500	92.100	92.100	49,288
2024-10-11	92.800	92.800	91.400	91.400	91.400	49,246
2024-10-09	93.200	93.200	91.900	92.700	92.700	78,001
2024-10-08	93.600	93.700	93.100	93.100	93.100	42,100
2024-10-07	93.800	94.500	93.800	94.400	94.400	38,050
2024-10-04	94.000	96.000	93.500	93.500	93.500	148,026
2024-10-01	92.800	93.700	92.800	93.200	93.200	41,010
2024-09-30	93.300	93.400	92.700	92.900	92.900	48,012
2024-09-27	92.500	93.000	92.100	92.900	92.900	60,032
2024-09-26	92.500	92.800	91.600	91.800	91.800	49,037
2024-09-25	92.100	92.700	91.800	91.800	91.800	66,120
2024-09-24	92.500	93.400	92.000	92.000	92.000	81,034
2024-09-23	92.300	92.600	92.000	92.500	92.500	33,082
2024-09-20	92.300	92.600	92.000	92.500	92.500	43,012
2024-09-19	90.800	92.000	90.800	92.000	92.000	43,393
2024-09-18	91.500	91.600	90.800	90.800	90.800	81,077
2024-09-16	91.000	91.800	91.000	91.500	91.500	31,000
2024-09-13	90.700	92.200	90.400	91.000	91.000	80,032
2024-09-12	92.000	92.000	90.200	90.900	90.900	36,000
2024-09-11	89.800	90.200	89.300	89.400	89.400	50,021
2024-09-10	92.700	92.700	89.900	89.900	89.900	89,001
2024-09-09	89.000	91.000	89.000	91.000	91.000	81,000
2024-09-06	90.100	91.000	88.800	91.000	91.000	65,301
2024-09-05	91.300	91.400	90.100	90.100	90.100	110,001
2024-09-04	92.000	92.500	90.300	90.500	90.500	287,172
2024-09-03	96.800	96.800	94.500	94.900	94.900	291,000
2024-09-02	98.900	99.100	97.500	98.000	98.000	103,075
2024-08-30	99.400	99.400	98.500	99.300	99.300	58,000
2024-08-29	97.600	98.600	97.600	98.600	98.600	44,025
2024-08-28	98.900	99.800	98.900	98.900	98.900	34,001
2024-08-27	99.600	100.00	98.500	98.800	98.800	165,000
2024-08-26	99.700	99.800	99.000	99.800	99.800	77,100
2024-08-23	97.400	98.700	96.400	98.700	98.700	70,300
2024-08-22	99.000	99.000	97.200	97.600	97.600	34,000
2024-08-21	97.500	97.800	96.700	97.800	97.800	38,022
2024-08-20	96.900	97.400	96.500	97.300	97.300	49,030
2024-08-19	96.000	96.500	96.000	96.400	96.400	28,000
2024-08-16	97.100	97.100	96.000	96.300	96.300	52,000
2024-08-15	95.200	96.200	95.000	96.100	96.100	51,000
2024-08-14	95.600	95.900	95.200	95.800	95.800	34,000
2024-08-13	95.000	95.700	94.500	95.400	95.400	46,000
2024-08-12	95.000	95.800	94.600	95.300	95.300	86,021
2024-08-09	96.000	96.000	93.900	94.400	94.400	116,000
2024-08-08	93.000	93.900	92.300	93.500	93.500	58,000
2024-08-07	92.000	94.600	89.600	93.200	93.200	215,100
2024-08-06	90.500	91.000	85.300	89.400	89.400	262,000
2024-08-05	97.300	97.500	87.800	89.000	89.000	623,020

← NewerPage 9 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.