Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	18.700	19.050	18.600	18.650	18.005	193,547
2022-08-15	18.350	19.050	18.350	18.400	17.764	483,002
2022-08-12	17.950	18.300	17.800	18.150	17.523	189,310
2022-08-11	18.200	19.250	17.750	17.800	17.185	1,097,592
2022-08-10	17.500	17.700	17.450	17.500	16.895	30,008
2022-08-09	17.450	17.700	17.450	17.550	16.943	38,101
2022-08-08	17.500	17.750	17.400	17.650	17.040	27,003
2022-08-05	17.300	18.100	17.200	17.650	17.040	217,047
2022-08-04	17.100	17.150	17.000	17.150	16.557	38,642
2022-08-03	17.600	17.850	17.550	17.600	16.412	152,101
2022-08-02	17.650	17.900	17.500	17.700	16.506	115,358
2022-08-01	17.850	18.250	17.600	17.900	16.692	136,000
2022-07-29	17.650	17.850	17.550	17.650	16.459	91,042
2022-07-28	17.600	17.600	17.400	17.500	16.319	63,016
2022-07-27	17.400	17.600	17.400	17.450	16.272	46,002
2022-07-26	17.500	17.500	17.400	17.400	16.226	44,006
2022-07-25	17.450	17.700	17.450	17.500	16.319	82,005
2022-07-22	17.450	17.550	17.350	17.450	16.272	89,891
2022-07-21	17.500	17.650	17.350	17.400	16.226	66,001
2022-07-20	17.600	17.700	17.350	17.350	16.179	142,001
2022-07-19	17.500	17.950	17.400	17.400	16.226	286,324
2022-07-18	16.900	18.300	16.900	17.750	16.552	1,624,809
2022-07-15	16.850	16.900	16.600	16.650	15.526	71,004
2022-07-14	16.750	16.800	16.600	16.700	15.573	18,001
2022-07-13	16.650	16.750	16.550	16.600	15.480	50,679
2022-07-12	16.800	16.800	16.350	16.350	15.247	203,000
2022-07-11	16.950	17.300	16.900	16.950	15.806	126,003
2022-07-08	16.950	17.350	16.850	17.200	16.039	94,004
2022-07-07	16.900	17.100	16.550	16.700	15.573	249,003
2022-07-06	17.100	17.300	16.800	16.800	15.666	67,007
2022-07-05	17.450	17.450	17.050	17.100	15.946	54,002
2022-07-04	17.200	17.350	16.950	17.000	15.853	88,533
2022-07-01	17.200	17.350	16.850	16.950	15.806	158,102
2022-06-30	17.350	17.400	17.150	17.400	16.226	196,001
2022-06-29	17.250	17.450	17.200	17.450	16.272	102,000
2022-06-28	17.500	17.500	17.200	17.300	16.133	173,010
2022-06-27	17.600	17.700	17.400	17.400	16.226	191,000
2022-06-24	17.550	17.650	17.400	17.400	16.226	41,001
2022-06-23	17.550	17.550	17.200	17.300	16.133	114,001
2022-06-22	17.800	17.800	17.250	17.250	16.086	142,000
2022-06-21	17.450	17.700	17.400	17.600	16.412	202,000
2022-06-20	18.700	18.900	17.300	17.300	16.133	562,155
2022-06-17	19.700	20.350	18.500	18.500	17.252	1,701,956
2022-06-16	18.900	20.550	18.900	20.050	18.697	3,386,487
2022-06-15	18.300	18.700	18.300	18.700	17.438	91,000
2022-06-14	18.450	18.600	18.300	18.500	17.252	141,006
2022-06-13	19.100	19.100	18.550	18.550	17.298	88,301
2022-06-10	18.700	18.800	18.450	18.800	17.531	34,008
2022-06-09	18.600	18.900	18.600	18.800	17.531	103,122
2022-06-08	18.550	18.600	18.400	18.550	17.298	34,005
2022-06-07	18.300	18.600	18.300	18.550	17.298	49,467
2022-06-06	18.400	18.450	18.300	18.300	17.065	40,070
2022-06-02	18.550	18.600	18.350	18.350	17.112	117,648
2022-06-01	18.500	18.600	18.300	18.500	17.252	45,002
2022-05-31	18.700	18.700	18.350	18.350	17.112	101,001
2022-05-30	18.750	18.750	18.400	18.600	17.345	66,003
2022-05-27	18.700	18.700	18.400	18.450	17.205	111,019
2022-05-26	18.950	19.150	18.250	18.300	17.065	225,210
2022-05-25	19.650	19.650	18.550	18.650	17.391	923,491
2022-05-24	18.000	19.650	18.000	19.650	18.324	794,271

← NewerPage 18 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.