Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.950	20.600	17.900	17.950	17.950	5,415,111
2026-07-20	17.750	18.750	17.250	18.750	18.750	4,609,501
2026-07-17	15.300	17.050	15.050	17.050	17.050	1,359,518
2026-07-16	14.650	15.850	14.650	15.500	15.500	1,047,878
2026-07-15	14.100	14.550	14.100	14.450	14.450	39,001
2026-07-14	14.250	14.350	13.850	14.100	14.100	47,010
2026-07-13	14.750	14.850	14.400	14.400	14.400	103,000
2026-07-10	14.850	14.850	14.850	14.850	14.850	0
2026-07-09	15.350	15.350	14.450	14.850	14.850	226,051
2026-07-08	15.250	15.350	15.000	15.350	15.350	68,335
2026-07-07	15.600	15.650	15.050	15.450	15.450	148,000
2026-07-06	15.350	15.700	15.350	15.550	15.550	233,100
2026-07-03	15.050	15.400	15.000	15.250	15.250	270,000
2026-07-02	15.000	15.100	14.850	15.050	15.050	116,000
2026-07-01	14.900	15.300	14.750	14.850	14.850	197,008
2026-06-30	15.100	15.300	14.900	14.900	14.900	156,000
2026-06-29	14.900	15.150	14.550	15.000	15.000	163,000
2026-06-26	14.900	15.400	14.600	14.600	14.600	365,001
2026-06-25	14.800	14.950	14.750	14.800	14.800	153,000
2026-06-24	15.250	15.350	14.550	14.800	14.800	384,626
2026-06-23	15.800	15.900	14.850	15.150	15.150	593,781
2026-06-22	14.500	15.650	14.500	15.650	15.650	654,061
2026-06-18	14.200	14.250	14.050	14.250	14.250	91,001
2026-06-17	14.150	14.400	14.050	14.200	14.200	111,000
2026-06-16	15.050	15.100	14.200	14.300	14.300	205,283
2026-06-15	15.400	15.500	14.900	15.000	15.000	314,100
2026-06-12	14.750	15.750	14.700	15.300	15.300	465,020
2026-06-11	14.600	14.600	14.000	14.350	14.350	126,000
2026-06-10	14.250	14.400	13.900	14.300	14.300	147,000
2026-06-09	13.800	14.500	13.750	14.100	14.100	672,038
2026-06-08	13.100	14.600	12.900	14.600	14.600	591,001
2026-06-05	13.450	13.450	13.300	13.300	13.300	11,010
2026-06-04	13.350	13.450	13.000	13.350	13.350	129,350
2026-06-03	12.900	13.350	12.750	13.300	13.300	212,100
2026-06-02	12.800	12.950	12.700	12.950	12.950	67,100
2026-06-01	12.950	12.950	12.700	12.800	12.800	51,707
2026-05-29	12.700	13.000	12.650	12.800	12.800	73,000
2026-05-28	12.650	12.700	12.500	12.600	12.600	46,150
2026-05-27	12.600	12.650	12.500	12.500	12.500	61,001
2026-05-26	12.900	12.900	12.500	12.800	12.800	93,000
2026-05-25	13.050	13.050	12.800	12.850	12.850	28,001
2026-05-22	13.000	13.050	12.900	13.000	13.000	75,000
2026-05-21	12.700	13.150	12.700	12.800	12.800	78,539
2026-05-20	12.700	12.750	12.500	12.500	12.500	40,000
2026-05-19	12.800	12.900	12.600	12.700	12.700	26,000
2026-05-18	12.800	12.800	12.800	12.800	12.800	7,295
2026-05-15	12.650	12.900	12.650	12.800	12.800	27,003
2026-05-14	12.650	12.700	12.650	12.650	12.650	17,000
2026-05-13	12.700	12.750	12.550	12.600	12.600	25,000
2026-05-12	12.800	13.050	12.700	12.750	12.750	47,021
2026-05-11	13.100	13.100	12.650	12.700	12.700	107,001
2026-05-08	12.900	13.400	12.850	13.100	13.100	82,000
2026-05-07	12.750	13.100	12.650	12.800	12.800	66,053
2026-05-06	13.100	13.100	12.750	12.800	12.800	82,140
2026-05-05	13.100	13.350	13.000	13.000	13.000	29,341
2026-05-04	13.050	13.100	12.950	13.050	13.050	38,259
2026-04-30	13.000	13.200	13.000	13.100	13.100	25,000
2026-04-29	13.250	13.250	12.950	13.000	13.000	38,000
2026-04-28	13.250	13.300	13.100	13.200	13.200	83,000
2026-04-27	13.600	13.800	13.150	13.450	13.450	69,210

← NewerPage 2 of 5 · 242 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.