Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	17.600	17.900	17.500	17.750	17.750	24,000
2023-08-11	17.900	18.000	17.700	17.700	17.700	58,000
2023-08-10	18.050	18.150	17.800	17.900	17.900	86,000
2023-08-09	18.900	18.950	18.800	18.800	18.150	41,000
2023-08-08	19.100	19.100	18.100	18.900	18.247	81,000
2023-08-07	19.150	19.200	19.000	19.100	18.440	51,000
2023-08-04	18.900	19.150	18.900	19.150	18.488	28,012
2023-08-02	19.100	19.300	18.850	18.900	18.247	91,003
2023-08-01	19.200	19.200	19.000	19.100	18.440	34,267
2023-07-31	19.200	19.250	19.000	19.050	18.391	36,033
2023-07-28	19.000	19.100	19.000	19.050	18.391	36,828
2023-07-27	19.000	19.150	19.000	19.050	18.391	64,340
2023-07-26	19.150	19.250	19.000	19.100	18.440	19,040
2023-07-25	19.150	19.350	19.000	19.100	18.440	150,533
2023-07-24	19.550	19.550	19.250	19.250	18.584	66,102
2023-07-21	19.350	19.550	19.350	19.550	18.874	38,050
2023-07-20	19.200	19.700	19.100	19.450	18.778	40,034
2023-07-19	19.550	19.700	19.300	19.300	18.633	43,492
2023-07-18	19.450	19.950	19.300	19.550	18.874	227,213
2023-07-17	19.100	19.400	19.100	19.250	18.584	33,360
2023-07-14	19.200	19.450	19.150	19.150	18.488	16,001
2023-07-13	19.750	19.750	19.200	19.200	18.536	52,022
2023-07-12	19.100	19.600	19.100	19.400	18.729	52,000
2023-07-11	19.050	19.250	18.900	18.900	18.247	60,124
2023-07-10	18.750	19.300	18.750	19.150	18.488	77,022
2023-07-07	19.300	19.300	18.800	19.050	18.391	112,147
2023-07-06	19.400	19.450	19.250	19.250	18.584	97,010
2023-07-05	19.600	19.750	19.400	19.400	18.729	82,719
2023-07-04	19.600	19.650	19.550	19.650	18.971	27,067
2023-07-03	19.650	19.650	19.500	19.600	18.922	71,679
2023-06-30	19.600	19.700	19.600	19.600	18.922	44,100
2023-06-29	19.700	19.850	19.650	19.650	18.971	20,091
2023-06-28	19.700	19.800	19.700	19.750	19.067	57,101
2023-06-27	19.850	19.900	19.800	19.800	19.115	56,005
2023-06-26	20.050	20.050	19.950	19.950	19.260	50,034
2023-06-21	20.050	20.250	20.000	20.250	19.550	59,102
2023-06-20	20.300	20.300	20.050	20.250	19.550	36,039
2023-06-19	20.500	20.500	20.150	20.250	19.550	70,565
2023-06-16	20.600	20.650	20.350	20.350	19.646	60,005
2023-06-15	20.650	20.700	20.300	20.550	19.840	101,356
2023-06-14	20.600	20.600	20.250	20.400	19.695	135,711
2023-06-13	20.350	21.100	20.350	20.600	19.888	535,835
2023-06-12	20.000	20.350	20.000	20.200	19.502	43,052
2023-06-09	20.100	20.350	20.000	20.150	19.453	96,367
2023-06-08	20.600	20.600	20.150	20.150	19.453	85,359
2023-06-07	20.400	20.600	20.000	20.600	19.888	286,234
2023-06-06	19.750	20.750	19.550	20.400	19.695	638,617
2023-06-05	19.800	20.200	19.550	19.550	18.874	100,837
2023-06-02	19.800	19.800	19.750	19.800	19.115	60,030
2023-06-01	19.750	20.100	19.500	19.800	19.115	177,461
2023-05-31	20.000	20.000	19.650	19.800	19.115	91,017
2023-05-30	20.000	20.000	19.850	19.950	19.260	68,890
2023-05-29	20.050	20.350	20.000	20.000	19.309	25,007
2023-05-26	20.050	20.100	20.000	20.050	19.357	49,452
2023-05-25	20.150	20.150	19.800	20.050	19.357	132,992
2023-05-24	20.200	20.200	20.100	20.150	19.453	31,401
2023-05-23	20.300	20.300	20.200	20.200	19.502	69,001
2023-05-22	20.150	20.300	20.150	20.250	19.550	64,676
2023-05-19	20.650	20.650	20.200	20.200	19.502	69,205
2023-05-18	20.500	20.550	20.250	20.250	19.550	59,006

← NewerPage 14 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.