Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	20.200	20.600	20.050	20.450	19.743	96,006
2023-05-16	20.200	20.400	20.000	20.300	19.598	52,000
2023-05-15	20.800	20.800	20.050	20.050	19.357	120,215
2023-05-12	20.700	20.800	20.250	20.500	19.791	160,003
2023-05-11	22.200	22.200	20.650	20.750	20.033	394,396
2023-05-10	22.050	22.550	22.000	22.150	21.384	126,006
2023-05-09	22.700	22.700	22.000	22.000	21.239	199,229
2023-05-08	22.600	23.150	22.600	22.700	21.915	465,547
2023-05-05	22.000	22.400	22.000	22.350	21.577	123,005
2023-05-04	21.950	22.250	21.950	22.000	21.239	62,012
2023-05-03	22.300	22.300	22.000	22.000	21.239	88,086
2023-05-02	22.100	23.000	22.050	22.300	21.529	266,221
2023-04-28	22.000	22.350	21.800	22.000	21.239	176,152
2023-04-27	21.650	22.150	21.600	22.000	21.239	145,009
2023-04-26	21.750	21.900	21.600	21.800	21.046	119,259
2023-04-25	22.550	22.850	21.450	21.800	21.046	308,062
2023-04-24	22.200	22.450	22.200	22.300	21.529	125,071
2023-04-21	22.550	22.850	21.900	22.200	21.432	283,595
2023-04-20	24.300	24.300	22.350	22.600	21.819	674,078
2023-04-19	22.900	24.600	22.650	23.850	23.025	1,180,922
2023-04-18	22.800	23.500	22.550	22.650	21.867	424,254
2023-04-17	22.300	23.000	21.850	22.750	21.963	514,519
2023-04-14	22.300	22.500	22.250	22.300	21.529	150,213
2023-04-13	22.800	22.800	22.100	22.250	21.481	245,012
2023-04-12	22.850	23.000	22.450	22.550	21.770	238,031
2023-04-11	22.100	23.350	22.100	22.600	21.819	620,955
2023-04-10	22.400	22.500	22.000	22.000	21.239	334,335
2023-04-07	22.750	22.750	22.100	22.300	21.529	483,525
2023-04-06	22.800	23.050	22.200	22.500	21.722	453,289
2023-03-31	23.150	23.300	22.900	23.100	22.301	374,106
2023-03-30	22.800	23.300	22.650	23.200	22.398	1,261,006
2023-03-29	25.300	25.300	24.000	24.000	23.170	2,021,976
2023-03-28	23.250	25.400	23.250	25.400	24.522	2,674,052
2023-03-27	23.150	23.250	22.850	23.100	22.301	323,343
2023-03-24	23.250	23.550	23.050	23.100	22.301	539,702
2023-03-23	23.600	23.750	23.050	23.200	22.398	491,525
2023-03-22	24.300	24.300	23.250	23.350	22.543	1,324,216
2023-03-21	24.950	25.800	24.050	24.150	23.315	1,652,037
2023-03-20	24.600	24.950	23.600	24.550	23.701	2,053,410
2023-03-17	23.000	24.650	23.000	24.250	23.412	2,805,336
2023-03-16	23.350	23.350	22.600	22.750	21.963	1,486,898
2023-03-15	21.800	23.700	21.800	23.350	22.543	3,660,550
2023-03-14	20.350	22.300	20.200	21.800	21.046	2,364,072
2023-03-13	20.600	20.600	20.000	20.300	19.598	622,917
2023-03-10	21.100	21.100	20.300	20.700	19.984	490,964
2023-03-09	21.100	22.000	21.100	21.100	20.371	879,267
2023-03-08	20.850	21.300	20.750	21.150	20.419	401,830
2023-03-07	20.950	21.450	20.750	20.900	20.177	802,053
2023-03-06	21.500	22.500	20.750	20.900	20.177	1,905,757
2023-03-03	20.950	21.800	20.300	21.300	20.564	2,948,637
2023-03-02	19.000	20.700	19.000	20.700	19.984	3,512,204
2023-03-01	19.000	19.400	18.600	18.850	18.198	946,538
2023-02-24	18.150	19.900	18.100	19.300	18.633	3,255,805
2023-02-23	18.100	18.100	18.050	18.100	17.474	68,014
2023-02-22	18.000	18.050	17.850	18.050	17.426	34,040
2023-02-21	18.200	18.250	18.100	18.150	17.523	67,004
2023-02-20	18.050	18.200	18.050	18.050	17.426	50,004
2023-02-17	18.000	18.050	17.950	18.050	17.426	43,012
2023-02-16	17.900	18.200	17.850	18.150	17.523	46,002
2023-02-15	17.850	18.050	17.750	17.900	17.281	34,004

← NewerPage 15 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.