Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	17.900	17.950	17.850	17.850	17.850	16,000
2023-11-08	18.050	18.050	17.950	18.000	18.000	20,000
2023-11-07	18.100	18.100	18.000	18.050	18.050	10,000
2023-11-06	18.100	18.250	18.000	18.100	18.100	49,000
2023-11-03	18.150	18.250	18.000	18.050	18.050	21,000
2023-11-02	18.000	18.300	18.000	18.050	18.050	27,000
2023-11-01	18.000	18.000	17.800	17.850	17.850	6,000
2023-10-31	18.150	18.150	18.000	18.000	18.000	37,000
2023-10-30	17.950	18.200	17.900	18.150	18.150	53,000
2023-10-27	17.950	18.000	17.950	17.950	17.950	9,000
2023-10-26	17.850	17.900	17.750	17.900	17.900	7,000
2023-10-25	17.850	18.000	17.800	18.000	18.000	46,000
2023-10-24	18.000	18.000	17.850	18.000	18.000	18,000
2023-10-23	18.000	18.000	17.950	17.950	17.950	15,000
2023-10-20	18.350	18.350	17.950	18.000	18.000	13,000
2023-10-19	17.650	18.650	17.650	18.200	18.200	149,000
2023-10-18	17.650	17.900	17.650	17.650	17.650	9,000
2023-10-17	17.650	17.950	17.550	17.850	17.850	20,000
2023-10-16	17.800	17.900	17.600	17.600	17.600	14,000
2023-10-13	17.900	17.950	17.800	17.800	17.800	15,000
2023-10-12	18.000	18.000	17.800	18.000	18.000	14,000
2023-10-11	17.700	18.000	17.700	18.000	18.000	34,000
2023-10-06	17.650	17.650	17.600	17.650	17.650	5,000
2023-10-05	17.600	17.750	17.600	17.700	17.700	12,000
2023-10-04	17.700	17.750	17.500	17.550	17.550	21,000
2023-10-03	17.700	17.900	17.700	17.700	17.700	26,000
2023-10-02	17.900	17.950	17.700	17.700	17.700	38,000
2023-09-28	17.800	18.000	17.700	17.700	17.700	31,000
2023-09-27	18.100	18.100	18.100	18.100	18.100	1,000
2023-09-26	17.950	18.050	17.800	17.950	17.950	14,000
2023-09-25	18.050	18.050	17.800	17.800	17.800	7,000
2023-09-22	17.700	18.000	17.700	17.850	17.850	20,000
2023-09-21	17.900	18.250	17.700	17.750	17.750	41,000
2023-09-20	17.700	18.300	17.700	17.900	17.900	64,000
2023-09-19	17.850	17.850	17.650	17.700	17.700	21,000
2023-09-18	18.050	18.050	17.600	17.700	17.700	93,000
2023-09-15	18.300	18.450	18.000	18.050	18.050	103,000
2023-09-14	18.550	18.900	18.300	18.400	18.400	84,000
2023-09-13	18.250	19.250	18.250	18.550	18.550	133,000
2023-09-12	18.450	18.450	18.250	18.250	18.250	10,000
2023-09-11	18.350	18.500	18.250	18.500	18.500	16,000
2023-09-08	17.700	18.850	17.700	18.500	18.500	78,000
2023-09-07	17.700	17.750	17.700	17.750	17.750	6,000
2023-09-06	17.700	17.700	17.650	17.650	17.650	5,000
2023-09-05	17.850	17.850	17.850	17.850	17.850	2,000
2023-09-04	17.700	17.850	17.650	17.850	17.850	12,000
2023-09-01	17.600	17.850	17.600	17.700	17.700	16,000
2023-08-31	17.600	17.700	17.550	17.550	17.550	16,000
2023-08-30	17.500	17.550	17.500	17.550	17.550	11,000
2023-08-29	17.500	17.600	17.450	17.450	17.450	14,000
2023-08-28	17.500	17.500	17.500	17.500	17.500	11,000
2023-08-25	17.400	17.500	17.400	17.500	17.500	36,000
2023-08-24	17.850	17.850	17.450	17.500	17.500	94,000
2023-08-23	17.600	17.900	17.350	17.850	17.850	94,000
2023-08-22	17.800	17.850	17.600	17.600	17.600	54,000
2023-08-21	17.700	17.700	17.600	17.650	17.650	33,000
2023-08-18	17.800	17.800	17.600	17.700	17.700	5,000
2023-08-17	18.100	18.100	17.850	17.850	17.850	7,000
2023-08-16	17.700	17.950	17.500	17.950	17.950	15,000
2023-08-15	17.800	17.800	17.550	17.800	17.800	28,000

← NewerPage 13 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.