Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	21.100	21.300	20.700	20.950	20.950	182,000
2024-02-01	21.500	21.500	21.000	21.100	21.100	110,000
2024-01-31	21.000	22.150	20.800	21.150	21.150	427,000
2024-01-30	21.200	21.250	20.900	21.000	21.000	167,000
2024-01-29	21.150	21.300	20.900	21.000	21.000	164,000
2024-01-26	20.900	21.300	20.800	21.250	21.250	258,000
2024-01-25	21.400	21.500	20.900	21.300	21.300	261,000
2024-01-24	21.600	21.600	20.600	21.200	21.200	1,725,000
2024-01-23	20.500	21.600	20.500	21.600	21.600	859,000
2024-01-22	19.300	19.800	19.300	19.650	19.650	100,000
2024-01-19	19.300	19.600	19.100	19.350	19.350	140,000
2024-01-18	19.550	20.050	19.150	19.350	19.350	130,000
2024-01-17	20.450	20.450	19.450	19.550	19.550	292,000
2024-01-16	20.000	20.550	20.000	20.200	20.200	158,000
2024-01-15	20.500	20.500	19.950	20.050	20.050	141,000
2024-01-12	20.050	20.700	20.050	20.200	20.200	358,000
2024-01-11	21.200	21.750	20.000	20.050	20.050	852,000
2024-01-10	20.900	21.300	20.450	21.050	21.050	445,000
2024-01-09	21.350	22.800	20.550	20.700	20.700	1,692,000
2024-01-08	21.350	21.500	20.700	21.250	21.250	605,000
2024-01-05	22.050	22.300	20.650	21.500	21.500	3,383,000
2024-01-04	21.150	22.350	20.100	22.100	22.100	6,101,000
2024-01-03	18.500	20.350	18.500	20.350	20.350	1,863,000
2024-01-02	18.400	18.600	18.000	18.500	18.500	65,000
2023-12-29	18.400	18.450	18.200	18.400	18.400	173,000
2023-12-28	18.450	18.500	18.050	18.250	18.250	73,000
2023-12-27	18.250	18.850	18.100	18.200	18.200	207,000
2023-12-26	17.800	18.400	17.700	18.250	18.250	77,000
2023-12-25	18.000	18.000	17.800	17.800	17.800	36,000
2023-12-22	18.050	18.050	17.950	18.000	18.000	23,000
2023-12-21	18.000	18.150	18.000	18.100	18.100	22,000
2023-12-20	18.150	18.150	18.100	18.100	18.100	19,000
2023-12-19	18.300	18.350	18.050	18.100	18.100	24,000
2023-12-18	18.250	18.250	18.100	18.100	18.100	19,000
2023-12-15	18.400	18.400	17.950	18.100	18.100	165,000
2023-12-14	18.400	18.400	18.050	18.100	18.100	18,000
2023-12-13	18.350	18.350	18.000	18.100	18.100	18,000
2023-12-12	18.250	18.250	18.150	18.150	18.150	8,000
2023-12-11	18.300	18.400	18.100	18.200	18.200	48,000
2023-12-08	18.000	18.000	17.900	17.900	17.900	77,000
2023-12-07	18.150	18.150	18.050	18.050	18.050	30,000
2023-12-06	18.500	18.500	18.150	18.200	18.200	39,000
2023-12-05	18.400	18.400	18.200	18.250	18.250	29,000
2023-12-04	18.500	18.500	18.350	18.400	18.400	13,000
2023-12-01	18.300	18.700	18.150	18.500	18.500	121,000
2023-11-30	18.600	18.600	18.350	18.400	18.400	71,000
2023-11-29	18.550	18.600	18.250	18.400	18.400	51,000
2023-11-28	17.950	18.800	17.950	18.550	18.550	185,000
2023-11-27	17.900	18.000	17.800	17.950	17.950	26,000
2023-11-24	18.150	18.150	17.800	17.900	17.900	57,000
2023-11-23	18.250	18.250	18.050	18.050	18.050	13,000
2023-11-22	18.000	18.000	17.950	17.950	17.950	13,000
2023-11-21	18.250	18.250	18.000	18.050	18.050	34,000
2023-11-20	17.750	18.250	17.700	18.250	18.250	67,000
2023-11-17	17.900	17.900	17.750	17.800	17.800	20,000
2023-11-16	17.950	18.050	17.850	17.900	17.900	25,000
2023-11-15	17.900	17.900	17.700	17.800	17.800	30,000
2023-11-14	17.750	17.950	17.750	17.900	17.900	10,000
2023-11-13	17.800	17.900	17.750	17.800	17.800	29,000
2023-11-10	17.900	17.950	17.750	17.800	17.800	21,000

← NewerPage 12 of 21 · 1,225 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.