Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.600	13.800	13.150	13.450	13.450	69,210
2026-04-24	13.900	14.250	13.700	13.700	13.700	66,000
2026-04-23	13.950	14.150	13.850	13.900	13.900	24,000
2026-04-22	14.000	14.150	13.900	14.000	14.000	46,001
2026-04-21	14.050	14.050	13.800	13.900	13.900	92,000
2026-04-20	14.150	14.200	13.900	13.900	13.900	44,001
2026-04-17	14.100	14.100	13.900	13.900	13.900	34,000
2026-04-16	14.100	14.200	14.000	14.050	14.050	101,000
2026-04-15	14.300	14.300	14.200	14.200	14.200	36,805
2026-04-14	14.600	14.600	14.200	14.200	14.200	70,050
2026-04-13	14.250	14.450	14.250	14.350	14.350	46,001
2026-04-10	14.450	14.550	14.250	14.250	14.250	23,000
2026-04-09	14.500	14.500	14.450	14.450	14.450	6,009
2026-04-08	14.350	14.900	14.350	14.700	14.700	61,471
2026-04-07	14.400	14.600	14.250	14.350	14.350	20,004
2026-04-02	14.650	14.700	14.200	14.300	14.300	49,001
2026-04-01	14.350	14.650	14.350	14.500	14.500	31,000
2026-03-31	14.250	14.500	14.200	14.450	14.450	29,000
2026-03-30	14.250	14.550	14.100	14.450	14.450	39,200
2026-03-27	14.250	14.550	14.250	14.550	14.550	16,000
2026-03-26	14.700	14.700	14.350	14.550	14.550	11,000
2026-03-25	14.600	14.750	14.450	14.500	14.500	25,000
2026-03-24	14.600	14.700	14.450	14.450	14.450	16,000
2026-03-23	14.100	14.600	14.100	14.300	14.300	30,016
2026-03-20	14.600	14.850	14.350	14.450	14.450	35,001
2026-03-19	14.650	14.700	14.200	14.450	14.450	81,009
2026-03-18	14.850	14.850	14.500	14.650	14.650	38,001
2026-03-17	14.950	15.200	14.700	14.700	14.700	86,002
2026-03-16	14.850	15.050	14.400	15.000	15.000	104,206
2026-03-13	14.950	15.150	14.500	14.900	14.900	71,031
2026-03-12	14.650	15.100	14.650	14.900	14.900	109,053
2026-03-11	14.550	14.600	14.450	14.550	14.550	33,000
2026-03-10	14.750	14.900	14.350	14.800	14.800	69,000
2026-03-09	14.400	14.750	13.850	14.650	14.650	75,000
2026-03-06	14.650	14.800	14.500	14.700	14.700	24,605
2026-03-05	14.350	14.950	14.350	14.500	14.500	39,300
2026-03-04	14.550	14.600	14.150	14.300	14.300	60,000
2026-03-03	14.850	14.850	14.300	14.650	14.650	59,624
2026-03-02	14.050	14.700	14.050	14.650	14.650	119,000
2026-02-26	14.500	14.500	14.000	14.150	14.150	108,005
2026-02-25	14.500	15.250	14.350	14.400	14.400	145,000
2026-02-24	14.300	14.700	14.250	14.400	14.400	57,000
2026-02-23	14.100	14.300	14.100	14.250	14.250	62,000
2026-02-11	14.350	14.700	14.100	14.100	14.100	75,000
2026-02-10	14.200	14.250	14.000	14.100	14.100	21,000
2026-02-09	14.450	14.450	14.100	14.100	14.100	47,000
2026-02-06	14.350	14.450	14.150	14.450	14.450	48,000
2026-02-05	14.350	14.450	14.350	14.350	14.350	30,007
2026-02-04	14.400	14.550	14.350	14.550	14.550	28,000
2026-02-03	14.950	15.250	14.350	14.400	14.400	65,000
2026-02-02	15.000	15.300	14.200	14.700	14.700	81,041
2026-01-30	15.150	15.150	14.500	14.850	14.850	78,000
2026-01-29	15.700	15.850	15.200	15.300	15.300	133,001
2026-01-28	15.150	16.150	15.050	15.700	15.700	493,516
2026-01-27	15.950	15.950	15.000	15.150	15.150	705,231
2026-01-26	14.600	15.850	14.600	15.850	15.850	541,248
2026-01-23	14.150	14.750	14.050	14.450	14.450	174,000
2026-01-22	14.050	14.150	14.050	14.150	14.150	80,000
2026-01-21	14.300	14.350	14.050	14.050	14.050	65,001
2026-01-20	14.200	14.350	14.150	14.350	14.350	46,000

← NewerPage 3 of 21 · 1,222 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.