Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.800	18.000	17.650	17.700	17.088	20,000
2022-11-09	17.400	17.750	17.300	17.650	17.040	66,001
2022-11-08	17.300	17.400	17.300	17.400	16.798	30,000
2022-11-07	17.350	17.350	17.150	17.300	16.702	48,002
2022-11-04	17.300	17.400	17.200	17.250	16.654	13,002
2022-11-03	17.100	17.200	17.100	17.200	16.605	9,003
2022-11-02	17.150	17.350	17.100	17.150	16.557	28,000
2022-11-01	17.000	17.100	17.000	17.100	16.509	8,001
2022-10-31	17.100	17.100	17.100	17.100	16.509	2,002
2022-10-28	17.000	17.100	16.900	17.100	16.509	9,007
2022-10-27	17.100	17.250	17.050	17.200	16.605	16,013
2022-10-26	17.450	17.450	17.000	17.150	16.557	44,001
2022-10-25	17.600	17.600	17.200	17.450	16.847	19,004
2022-10-24	17.600	17.900	17.250	17.400	16.798	53,002
2022-10-21	17.200	17.600	17.150	17.400	16.798	13,002
2022-10-20	17.100	17.400	16.900	17.400	16.798	9,408
2022-10-19	17.100	17.250	17.100	17.250	16.654	20,059
2022-10-18	17.200	17.200	17.200	17.200	16.605	7,891
2022-10-17	16.800	17.050	16.600	17.050	16.461	15,018
2022-10-14	16.800	17.100	16.800	17.050	16.461	13,704
2022-10-13	17.050	17.050	16.650	16.750	16.171	59,101
2022-10-12	16.750	17.050	16.700	17.000	16.412	57,081
2022-10-11	17.800	17.800	17.000	17.050	16.461	111,066
2022-10-07	18.000	18.050	17.850	18.050	17.426	52,001
2022-10-06	18.150	18.250	17.900	17.950	17.329	44,003
2022-10-05	17.950	18.100	17.800	17.850	17.233	46,001
2022-10-04	17.750	17.900	17.700	17.800	17.185	27,006
2022-10-03	17.500	17.650	17.450	17.600	16.992	39,044
2022-09-30	17.600	17.750	17.600	17.600	16.992	14,005
2022-09-29	17.650	17.700	17.400	17.550	16.943	43,003
2022-09-28	17.800	18.150	17.350	17.400	16.798	41,000
2022-09-27	17.500	18.350	17.450	17.900	17.281	59,003
2022-09-26	17.900	17.900	17.450	17.550	16.943	56,000
2022-09-23	18.050	18.350	17.900	17.950	17.329	35,003
2022-09-22	17.850	18.150	17.850	18.000	17.378	25,000
2022-09-21	18.100	18.100	18.000	18.050	17.426	46,003
2022-09-20	18.200	18.200	18.100	18.100	17.474	14,003
2022-09-19	18.200	18.200	18.000	18.000	17.378	80,021
2022-09-16	18.300	18.300	18.150	18.200	17.571	18,036
2022-09-15	18.200	18.350	18.200	18.250	17.619	50,005
2022-09-14	17.900	18.250	17.900	18.250	17.619	39,045
2022-09-13	18.300	18.350	18.100	18.250	17.619	73,103
2022-09-12	17.950	18.300	17.900	18.100	17.474	366,002
2022-09-08	18.850	18.900	18.600	18.750	18.102	34,002
2022-09-07	18.850	18.900	18.500	18.500	17.860	59,004
2022-09-06	19.600	19.600	18.700	18.850	18.198	174,001
2022-09-05	19.550	19.700	19.350	19.500	18.826	276,011
2022-09-02	19.300	19.350	19.100	19.350	18.681	81,192
2022-09-01	19.400	19.500	18.950	19.250	18.584	82,002
2022-08-31	19.050	19.650	19.050	19.300	18.633	150,489
2022-08-30	19.000	19.200	19.000	19.050	18.391	54,017
2022-08-29	18.800	19.250	18.650	18.950	18.295	92,039
2022-08-26	19.600	19.600	19.100	19.100	18.440	158,033
2022-08-25	19.500	19.700	19.300	19.300	18.633	135,166
2022-08-24	19.350	20.350	19.350	19.400	18.729	609,038
2022-08-23	19.150	19.350	19.100	19.150	18.488	85,064
2022-08-22	18.900	19.500	18.900	19.350	18.681	249,003
2022-08-19	19.200	19.400	18.900	18.950	18.295	166,868
2022-08-18	18.800	18.900	18.550	18.800	18.150	99,002
2022-08-17	18.650	18.850	18.500	18.550	17.909	165,071

← NewerPage 17 of 21 · 1,226 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.