Nam Liong Global Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 21.000 | 21.850 | 21.000 | 21.250 | 21.250 | 1,606,000 |
| 2024-05-10 | 20.050 | 20.150 | 19.850 | 20.050 | 20.050 | 149,000 |
| 2024-05-09 | 20.200 | 20.700 | 20.000 | 20.050 | 20.050 | 245,000 |
| 2024-05-08 | 19.800 | 19.900 | 19.650 | 19.900 | 19.900 | 42,000 |
| 2024-05-07 | 20.000 | 20.000 | 19.600 | 19.800 | 19.800 | 148,000 |
| 2024-05-06 | 20.100 | 20.100 | 19.950 | 20.000 | 20.000 | 47,000 |
| 2024-05-03 | 20.450 | 20.450 | 20.000 | 20.050 | 20.050 | 80,000 |
| 2024-05-02 | 20.300 | 20.550 | 20.100 | 20.150 | 20.150 | 129,000 |
| 2024-04-30 | 20.550 | 20.550 | 20.150 | 20.300 | 20.300 | 161,000 |
| 2024-04-29 | 20.650 | 21.500 | 20.350 | 20.350 | 20.350 | 738,000 |
| 2024-04-26 | 19.950 | 20.150 | 19.650 | 19.900 | 19.900 | 62,000 |
| 2024-04-25 | 19.650 | 19.950 | 19.650 | 19.650 | 19.650 | 86,000 |
| 2024-04-24 | 19.700 | 20.000 | 19.600 | 19.600 | 19.600 | 86,000 |
| 2024-04-23 | 19.750 | 19.750 | 19.650 | 19.700 | 19.700 | 22,000 |
| 2024-04-22 | 19.550 | 19.750 | 19.500 | 19.750 | 19.750 | 31,000 |
| 2024-04-19 | 19.900 | 19.900 | 19.400 | 19.650 | 19.650 | 70,000 |
| 2024-04-18 | 20.000 | 20.000 | 19.750 | 19.800 | 19.800 | 80,000 |
| 2024-04-17 | 19.900 | 20.100 | 19.800 | 20.000 | 20.000 | 41,000 |
| 2024-04-16 | 19.950 | 20.000 | 19.600 | 19.750 | 19.750 | 110,000 |
| 2024-04-15 | 20.550 | 21.100 | 20.050 | 20.050 | 20.050 | 315,000 |
| 2024-04-12 | 20.450 | 22.200 | 20.450 | 20.800 | 20.800 | 1,645,000 |
| 2024-04-11 | 20.000 | 20.300 | 19.750 | 20.200 | 20.200 | 111,000 |
| 2024-04-10 | 20.000 | 20.050 | 19.800 | 20.050 | 20.050 | 50,000 |
| 2024-04-09 | 20.000 | 20.000 | 19.800 | 20.000 | 20.000 | 57,000 |
| 2024-04-08 | 19.650 | 20.100 | 19.600 | 20.000 | 20.000 | 79,000 |
| 2024-04-03 | 19.600 | 19.800 | 19.550 | 19.800 | 19.800 | 66,000 |
| 2024-04-02 | 19.800 | 19.950 | 19.600 | 19.700 | 19.700 | 58,000 |
| 2024-04-01 | 19.750 | 19.900 | 19.650 | 19.800 | 19.800 | 56,000 |
| 2024-03-29 | 20.100 | 20.100 | 19.850 | 20.000 | 20.000 | 26,000 |
| 2024-03-28 | 20.100 | 20.350 | 20.000 | 20.100 | 20.100 | 68,000 |
| 2024-03-27 | 19.900 | 20.150 | 19.750 | 20.100 | 20.100 | 42,000 |
| 2024-03-26 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 165,001 |
| 2024-03-25 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 66,014 |
| 2024-03-22 | 20.200 | 20.300 | 20.050 | 20.100 | 20.100 | 44,000 |
| 2024-03-21 | 20.000 | 20.300 | 19.850 | 20.200 | 20.200 | 95,000 |
| 2024-03-20 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 326,127 |
| 2024-03-19 | 19.850 | 19.850 | 19.600 | 19.850 | 19.850 | 39,000 |
| 2024-03-18 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 105,024 |
| 2024-03-15 | 19.950 | 19.950 | 19.700 | 19.700 | 19.700 | 33,000 |
| 2024-03-14 | 20.000 | 20.050 | 19.700 | 19.800 | 19.800 | 57,000 |
| 2024-03-13 | 20.400 | 20.500 | 19.750 | 20.200 | 20.200 | 136,000 |
| 2024-03-12 | 20.100 | 21.050 | 19.850 | 20.250 | 20.250 | 343,000 |
| 2024-03-11 | 19.800 | 20.400 | 19.800 | 20.250 | 20.250 | 82,000 |
| 2024-03-08 | 20.450 | 20.550 | 19.650 | 19.750 | 19.750 | 324,000 |
| 2024-03-07 | 20.900 | 20.900 | 20.600 | 20.600 | 20.600 | 101,000 |
| 2024-03-06 | 21.000 | 21.050 | 20.800 | 20.900 | 20.900 | 76,000 |
| 2024-03-05 | 21.200 | 21.250 | 20.550 | 20.900 | 20.900 | 552,000 |
| 2024-03-04 | 21.400 | 21.600 | 20.800 | 21.250 | 21.250 | 306,000 |
| 2024-03-01 | 21.750 | 21.750 | 21.050 | 21.400 | 21.400 | 200,000 |
| 2024-02-29 | 22.300 | 22.400 | 21.600 | 21.600 | 21.600 | 305,000 |
| 2024-02-27 | 22.400 | 22.500 | 21.200 | 22.300 | 22.300 | 347,000 |
| 2024-02-26 | 21.750 | 22.400 | 21.650 | 22.100 | 22.100 | 449,000 |
| 2024-02-23 | 21.750 | 21.900 | 21.300 | 21.650 | 21.650 | 151,000 |
| 2024-02-22 | 21.750 | 22.000 | 21.500 | 21.600 | 21.600 | 306,000 |
| 2024-02-21 | 21.900 | 22.300 | 21.450 | 21.450 | 21.450 | 207,000 |
| 2024-02-20 | 21.050 | 21.750 | 21.000 | 21.750 | 21.750 | 257,000 |
| 2024-02-19 | 21.200 | 21.200 | 20.800 | 20.950 | 20.950 | 195,000 |
| 2024-02-16 | 21.050 | 21.300 | 20.850 | 21.000 | 21.000 | 230,000 |
| 2024-02-15 | 21.200 | 21.200 | 20.800 | 20.950 | 20.950 | 84,000 |
| 2024-02-05 | 21.150 | 21.150 | 20.800 | 21.000 | 21.000 | 87,000 |
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.