Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	17.850	17.950	17.800	17.900	16.692	27,085
2022-05-20	18.000	18.100	17.850	17.850	16.645	66,006
2022-05-19	17.700	18.100	17.700	18.100	16.879	38,186
2022-05-18	18.000	18.250	17.900	18.200	16.972	34,474
2022-05-17	17.850	18.150	17.750	18.150	16.925	130,000
2022-05-16	17.700	17.850	17.500	17.850	16.645	38,009
2022-05-13	17.600	17.700	17.450	17.500	16.319	22,008
2022-05-12	17.500	18.000	17.450	17.450	16.272	120,001
2022-05-11	17.450	17.550	17.250	17.500	16.319	24,001
2022-05-10	17.300	17.300	17.200	17.300	16.133	22,104
2022-05-09	17.600	17.600	17.200	17.200	16.039	51,002
2022-05-06	17.550	17.650	17.350	17.600	16.412	56,006
2022-05-05	17.800	17.800	17.500	17.600	16.412	31,004
2022-05-04	17.600	17.700	17.450	17.500	16.319	19,002
2022-05-03	17.400	17.800	17.350	17.450	16.272	15,894
2022-04-29	17.900	17.900	17.500	17.550	16.366	79,048
2022-04-28	17.900	17.900	17.500	17.650	16.459	22,004
2022-04-27	17.550	17.800	17.500	17.750	16.552	48,011
2022-04-26	18.200	18.300	17.900	17.900	16.692	37,002
2022-04-25	18.150	18.200	17.800	17.850	16.645	49,158
2022-04-22	18.300	18.700	18.200	18.600	17.345	27,000
2022-04-21	18.600	18.700	18.350	18.500	17.252	17,000
2022-04-20	18.850	19.000	18.450	18.450	17.205	46,128
2022-04-19	18.250	18.600	18.200	18.600	17.345	54,009
2022-04-18	18.800	18.800	18.250	18.250	17.018	41,016
2022-04-15	18.900	18.950	18.350	18.800	17.531	49,092
2022-04-14	18.900	18.900	18.200	18.850	17.578	108,019
2022-04-13	18.050	19.500	18.050	18.900	17.625	460,167
2022-04-12	17.600	18.300	17.600	18.250	17.018	15,356
2022-04-11	18.400	18.450	18.050	18.150	16.925	44,132
2022-04-08	18.150	18.150	18.000	18.000	16.785	54,013
2022-04-07	18.200	18.200	17.950	18.150	16.925	40,164
2022-04-06	18.350	18.350	18.100	18.300	17.065	17,106
2022-04-01	18.200	18.300	18.100	18.300	17.065	34,068
2022-03-31	18.500	18.550	18.200	18.350	17.112	46,009
2022-03-30	18.450	18.450	18.200	18.400	17.158	24,000
2022-03-29	18.350	18.500	18.000	18.400	17.158	85,446
2022-03-28	18.200	18.450	18.200	18.450	17.205	9,015
2022-03-25	18.450	18.500	18.100	18.300	17.065	59,115
2022-03-24	18.500	18.500	18.200	18.200	16.972	75,012
2022-03-23	18.750	18.800	18.500	18.700	17.438	44,289
2022-03-22	17.850	18.650	17.850	18.650	17.391	101,203
2022-03-21	18.000	18.400	18.000	18.050	16.832	52,006
2022-03-18	18.000	18.000	17.750	18.000	16.785	76,924
2022-03-17	17.500	17.950	17.400	17.750	16.552	97,008
2022-03-16	17.200	17.400	17.100	17.350	16.179	77,012
2022-03-15	16.900	17.350	16.900	17.150	15.993	155,006
2022-03-14	17.200	17.200	16.850	17.050	15.899	59,009
2022-03-11	17.150	17.350	16.850	17.200	16.039	51,017
2022-03-10	17.450	17.450	17.100	17.150	15.993	35,727
2022-03-09	16.850	17.150	16.850	17.000	15.853	65,007
2022-03-08	16.800	16.850	16.100	16.800	15.666	227,103
2022-03-07	18.350	18.500	16.650	16.800	15.666	796,217
2022-03-04	18.500	18.700	18.400	18.500	17.252	105,207
2022-03-03	18.700	18.850	18.500	18.500	17.252	68,030
2022-03-02	18.550	18.900	18.300	18.550	17.298	117,452
2022-03-01	18.450	19.000	18.450	18.850	17.578	46,256
2022-02-25	19.000	19.000	18.100	18.450	17.205	151,012
2022-02-24	19.050	19.650	18.300	18.550	17.298	368,237
2022-02-23	19.900	19.900	19.500	19.550	18.231	88,009

← NewerPage 19 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.