Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	18.000	18.000	17.900	17.900	17.281	18,003
2023-02-13	17.850	17.950	17.850	17.950	17.329	22,030
2023-02-10	18.200	18.300	17.950	18.000	17.378	73,164
2023-02-09	18.200	18.200	18.050	18.100	17.474	19,003
2023-02-08	18.400	18.400	18.150	18.150	17.523	37,197
2023-02-07	18.250	18.300	18.100	18.250	17.619	16,102
2023-02-06	18.300	18.350	18.250	18.250	17.619	17,009
2023-02-03	18.550	18.550	18.200	18.300	17.667	89,006
2023-02-02	18.500	18.650	18.450	18.550	17.909	108,009
2023-02-01	18.000	18.450	18.000	18.450	17.812	114,002
2023-01-31	17.950	18.050	17.950	18.000	17.378	13,498
2023-01-30	17.800	17.900	17.750	17.800	17.185	20,005
2023-01-17	17.900	17.900	17.750	17.750	17.136	35,014
2023-01-16	17.800	17.950	17.800	17.900	17.281	8,448
2023-01-13	17.900	18.150	17.750	17.800	17.185	33,002
2023-01-12	17.950	17.950	17.900	17.900	17.281	24,002
2023-01-11	18.200	18.200	17.850	17.950	17.329	69,553
2023-01-10	18.050	18.450	18.050	18.250	17.619	118,001
2023-01-09	18.000	18.150	17.950	18.000	17.378	19,463
2023-01-06	18.100	18.150	17.950	17.950	17.329	39,004
2023-01-05	18.350	18.400	18.050	18.150	17.523	99,434
2023-01-04	18.050	18.100	17.950	18.050	17.426	42,449
2023-01-03	18.100	18.100	17.900	18.000	17.378	49,070
2022-12-30	18.100	18.100	17.800	18.000	17.378	40,091
2022-12-29	17.650	17.950	17.650	17.950	17.329	6,001
2022-12-28	17.800	17.800	17.650	17.750	17.136	37,006
2022-12-27	17.950	17.950	17.800	17.800	17.185	15,000
2022-12-26	18.000	18.100	17.700	17.950	17.329	18,001
2022-12-23	17.800	18.000	17.800	18.000	17.378	33,101
2022-12-22	17.800	18.150	17.750	18.000	17.378	120,003
2022-12-21	17.900	17.900	17.550	17.750	17.136	20,000
2022-12-20	17.600	17.700	17.550	17.700	17.088	40,002
2022-12-19	17.500	17.650	17.300	17.600	16.992	45,031
2022-12-16	17.350	17.500	17.300	17.500	16.895	31,000
2022-12-15	17.400	17.450	17.400	17.450	16.847	31,000
2022-12-14	17.500	17.600	17.200	17.350	16.750	268,001
2022-12-13	17.650	17.800	17.400	17.500	16.895	83,012
2022-12-12	18.000	18.000	17.500	17.600	16.992	93,012
2022-12-09	18.400	18.400	18.000	18.200	17.571	70,000
2022-12-08	18.000	18.050	18.000	18.050	17.426	15,002
2022-12-07	18.000	18.150	17.850	18.000	17.378	73,001
2022-12-06	18.200	18.200	18.000	18.000	17.378	50,001
2022-12-05	18.150	18.200	18.050	18.200	17.571	65,000
2022-12-02	18.300	18.300	18.100	18.200	17.571	43,226
2022-12-01	18.400	18.400	18.200	18.250	17.619	63,001
2022-11-30	18.100	18.300	18.100	18.250	17.619	31,002
2022-11-29	18.350	18.350	18.150	18.150	17.523	55,439
2022-11-28	18.100	18.400	18.050	18.150	17.523	51,003
2022-11-25	18.100	18.450	17.850	18.000	17.378	22,002
2022-11-24	18.150	18.200	18.050	18.100	17.474	34,001
2022-11-23	18.100	18.100	18.100	18.100	17.474	22,003
2022-11-22	18.000	18.050	18.000	18.050	17.426	10,000
2022-11-21	18.500	18.500	18.000	18.050	17.426	43,001
2022-11-18	18.900	18.900	18.100	18.250	17.619	112,000
2022-11-17	18.250	19.350	18.200	18.400	17.764	279,002
2022-11-16	17.900	18.000	17.750	17.900	17.281	35,001
2022-11-15	17.800	18.000	17.600	17.800	17.185	27,000
2022-11-14	17.400	17.800	17.400	17.800	17.185	27,003
2022-11-11	18.000	18.050	17.200	17.500	16.895	88,013
2022-11-10	17.800	18.000	17.650	17.700	17.088	20,000

← NewerPage 16 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.