Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	20.100	20.100	18.200	18.200	18.200	351,000
2024-08-02	20.800	20.800	20.200	20.200	20.200	102,000
2024-08-01	20.650	21.000	20.550	21.000	21.000	262,000
2024-07-31	20.300	20.550	20.200	20.350	20.350	127,000
2024-07-30	19.900	21.000	19.750	20.300	20.300	571,000
2024-07-29	19.800	20.150	19.600	20.050	20.050	113,000
2024-07-26	19.450	20.150	19.350	19.700	19.700	176,000
2024-07-25	19.600	19.600	19.600	19.600	19.600	0
2024-07-24	19.600	19.600	19.600	19.600	19.600	0
2024-07-23	19.600	19.600	19.400	19.600	19.600	80,000
2024-07-22	19.850	19.900	19.350	19.450	19.450	150,000
2024-07-19	20.400	20.550	20.000	20.000	20.000	300,000
2024-07-18	20.900	20.900	20.500	20.600	20.600	222,000
2024-07-17	21.100	21.250	21.000	21.000	21.000	130,000
2024-07-16	20.900	21.150	20.800	21.100	21.100	130,000
2024-07-15	21.200	21.200	20.800	20.900	20.900	113,000
2024-07-12	21.100	21.450	21.000	21.100	21.100	255,000
2024-07-11	21.200	21.750	20.700	21.300	21.300	929,000
2024-07-10	20.800	21.300	20.700	21.000	21.000	185,000
2024-07-09	21.200	21.200	20.800	20.800	20.800	153,000
2024-07-08	21.300	21.300	20.950	21.050	21.050	164,000
2024-07-05	21.050	21.200	20.850	21.050	21.050	215,000
2024-07-04	21.150	21.150	20.800	20.900	20.900	128,000
2024-07-03	21.000	21.200	20.850	20.850	20.850	100,000
2024-07-02	21.000	21.000	20.650	20.850	20.850	98,000
2024-07-01	20.850	21.250	20.750	20.750	20.750	175,000
2024-06-28	20.950	21.350	20.850	20.850	20.850	172,000
2024-06-27	21.000	21.050	20.600	20.650	20.650	141,000
2024-06-26	20.950	21.100	20.750	20.750	20.750	180,000
2024-06-25	21.450	21.450	20.800	21.000	21.000	226,000
2024-06-24	21.450	21.450	21.050	21.300	21.300	352,000
2024-06-21	20.350	21.950	20.250	21.450	21.450	2,101,000
2024-06-20	20.350	20.350	20.050	20.150	20.150	53,000
2024-06-19	20.400	20.500	20.100	20.150	20.150	129,000
2024-06-18	20.250	20.400	20.050	20.400	20.400	111,000
2024-06-17	20.450	20.450	20.200	20.250	20.250	71,000
2024-06-14	20.600	20.600	20.350	20.400	20.400	111,000
2024-06-13	20.750	20.800	20.300	20.350	20.350	142,000
2024-06-12	20.650	21.200	20.500	20.750	20.750	365,000
2024-06-11	20.400	20.450	20.000	20.250	20.250	139,000
2024-06-07	20.300	20.500	20.050	20.450	20.450	249,000
2024-06-06	21.000	21.300	20.100	20.200	20.200	606,000
2024-06-05	20.600	21.050	20.450	20.700	20.700	164,000
2024-06-04	21.200	21.200	20.550	20.550	20.550	244,000
2024-06-03	21.800	22.250	21.200	21.200	21.200	304,000
2024-05-31	20.600	21.900	20.500	21.450	21.450	810,000
2024-05-30	21.000	21.150	20.550	20.550	20.550	154,000
2024-05-29	21.600	21.600	21.100	21.150	21.150	228,000
2024-05-28	21.500	21.550	21.350	21.450	21.450	270,000
2024-05-27	21.400	21.700	21.200	21.400	21.400	198,000
2024-05-24	21.050	21.400	21.000	21.400	21.400	100,000
2024-05-23	21.750	21.750	21.050	21.050	21.050	298,000
2024-05-22	22.000	22.500	21.700	21.750	21.750	1,453,000
2024-05-21	20.950	21.300	20.500	21.300	21.300	314,000
2024-05-20	21.200	21.200	20.700	20.900	20.900	64,000
2024-05-17	21.400	21.450	21.000	21.200	21.200	234,000
2024-05-16	21.100	21.250	20.900	21.200	21.200	273,000
2024-05-15	20.600	21.000	20.600	20.800	20.800	245,000
2024-05-14	21.300	21.550	20.450	20.550	20.550	477,000
2024-05-13	21.000	21.850	21.000	21.250	21.250	1,606,000

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.2500 TWD
2025-07-31	0.5000 TWD
2024-08-15	0.2500 TWD
2023-08-10	0.6500 TWD
2022-08-04	0.6000 TWD

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