Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	20.150	20.150	19.450	19.800	18.464	177,956
2022-02-21	20.200	20.400	19.950	20.050	18.697	70,048
2022-02-18	20.050	20.250	19.950	20.200	18.837	90,111
2022-02-17	20.700	20.900	20.150	20.200	18.837	211,057
2022-02-16	20.850	21.150	20.400	20.600	19.210	176,055
2022-02-15	20.000	21.500	19.800	20.150	18.790	561,290
2022-02-14	20.000	20.400	19.900	20.050	18.697	111,111
2022-02-11	20.400	20.800	20.200	20.300	18.930	203,053
2022-02-10	20.050	20.800	19.700	20.500	19.117	359,019
2022-02-09	19.800	20.150	19.800	20.000	18.650	207,005
2022-02-08	19.450	20.100	19.450	19.800	18.464	224,652
2022-02-07	19.100	19.400	19.100	19.400	18.091	83,050
2022-01-26	19.350	19.400	18.850	19.100	17.811	69,001
2022-01-25	19.150	19.350	18.800	19.100	17.811	93,741
2022-01-24	19.150	19.450	18.700	19.100	17.811	243,002
2022-01-21	19.400	19.400	18.850	18.850	17.578	167,152
2022-01-20	19.650	20.300	19.400	19.400	18.091	216,564
2022-01-19	19.650	19.700	19.300	19.400	18.091	150,004
2022-01-18	19.800	19.900	19.650	19.650	18.324	183,003
2022-01-17	19.850	19.850	19.400	19.750	18.417	90,806
2022-01-14	19.950	20.250	19.450	19.750	18.417	377,273
2022-01-13	19.100	20.600	18.650	20.600	19.210	309,080
2022-01-12	19.200	19.350	18.850	18.850	17.578	251,468
2022-01-11	19.100	20.250	18.850	19.000	17.718	846,110
2022-01-10	18.900	19.250	18.500	18.600	17.345	506,452
2022-01-07	20.300	20.600	19.100	19.200	17.904	518,661
2022-01-06	19.750	20.650	19.500	19.900	18.557	598,201
2022-01-05	20.350	20.400	19.700	19.850	18.510	355,151
2022-01-04	20.800	21.000	20.050	20.100	18.744	319,149
2022-01-03	21.250	21.250	20.650	20.650	19.256	272,236
2021-12-30	21.100	21.300	20.700	20.900	19.490	448,337
2021-12-29	20.300	21.500	20.300	20.800	19.396	621,302
2021-12-28	22.450	23.000	20.550	20.600	19.210	2,613,082
2021-12-27	19.550	21.350	19.400	21.350	19.909	1,743,725
2021-12-24	19.800	20.150	19.350	19.450	18.137	617,952
2021-12-23	20.250	21.000	20.000	20.000	18.650	645,474
2021-12-22	20.150	21.200	20.000	20.300	18.930	946,250
2021-12-21	21.250	22.250	19.500	20.200	18.837	4,019,038
2021-12-20	19.900	21.200	19.850	21.200	19.769	3,094,972
2021-12-17	17.350	19.300	17.350	19.300	17.998	1,935,644
2021-12-16	17.500	17.550	17.300	17.550	16.366	89,052
2021-12-15	17.300	17.350	17.150	17.300	16.133	67,469
2021-12-14	17.650	17.650	17.100	17.200	16.039	78,021
2021-12-13	18.100	18.100	17.500	17.650	16.459	190,103
2021-12-10	17.200	17.300	17.000	17.100	15.946	26,003
2021-12-09	17.700	17.700	17.150	17.300	16.133	54,791
2021-12-08	17.300	17.400	17.300	17.400	16.226	19,946
2021-12-07	17.400	17.650	17.100	17.300	16.133	56,006
2021-12-06	17.100	17.200	17.100	17.150	15.993	37,002
2021-12-03	17.200	17.250	17.050	17.100	15.946	13,012
2021-12-02	17.400	17.400	17.150	17.150	15.993	16,010
2021-12-01	17.150	17.500	17.150	17.350	16.179	25,301
2021-11-30	17.150	17.150	16.950	17.050	15.899	24,010
2021-11-29	16.950	17.100	16.950	17.100	15.946	20,000
2021-11-26	17.400	17.450	17.000	17.300	16.133	31,000
2021-11-25	17.400	17.400	17.000	17.200	16.039	25,000
2021-11-24	17.000	17.100	16.850	17.100	15.946	20,037
2021-11-23	17.400	17.400	17.000	17.050	15.899	39,735
2021-11-22	17.550	17.550	17.300	17.350	16.179	38,006
2021-11-19	17.350	17.500	17.150	17.450	16.272	55,001

← NewerPage 20 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.