Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.200	14.450	14.200	14.300	14.300	73,001
2026-01-16	14.150	14.350	14.000	14.350	14.350	50,002
2026-01-15	14.300	14.300	14.100	14.250	14.250	30,001
2026-01-14	14.300	14.450	14.250	14.250	14.250	48,000
2026-01-13	14.100	14.300	14.100	14.150	14.150	63,000
2026-01-12	14.500	14.700	14.050	14.150	14.150	116,269
2026-01-09	13.900	14.350	13.750	14.250	14.250	128,080
2026-01-08	14.200	14.200	13.650	13.850	13.850	69,000
2026-01-07	13.900	14.000	13.850	14.000	14.000	134,331
2026-01-06	13.950	14.250	13.850	13.850	13.850	117,358
2026-01-05	14.250	14.300	13.700	13.750	13.750	118,761
2026-01-02	14.550	14.550	14.200	14.200	14.200	116,000
2025-12-31	15.050	15.050	14.500	14.550	14.550	218,471
2025-12-30	15.350	15.950	15.000	15.050	15.050	413,223
2025-12-29	14.600	15.700	14.600	15.200	15.200	891,307
2025-12-26	13.800	15.050	13.800	14.600	14.600	1,282,059
2025-12-24	13.700	13.700	13.650	13.700	13.700	8,000
2025-12-23	13.600	13.850	13.600	13.700	13.700	35,063
2025-12-22	13.600	13.700	13.450	13.600	13.600	61,010
2025-12-19	13.550	13.950	13.500	13.550	13.550	98,000
2025-12-18	14.450	14.700	13.650	13.650	13.650	357,077
2025-12-17	13.900	14.350	13.650	14.350	14.350	671,600
2025-12-16	12.950	13.050	12.950	13.050	13.050	8,118
2025-12-15	13.100	13.100	12.950	13.050	13.050	29,000
2025-12-12	13.050	13.050	13.000	13.050	13.050	12,000
2025-12-11	13.150	13.250	13.000	13.000	13.000	66,001
2025-12-10	13.300	13.350	13.200	13.200	13.200	72,000
2025-12-09	13.350	13.700	13.200	13.300	13.300	33,000
2025-12-08	13.350	13.900	13.300	13.400	13.400	67,000
2025-12-05	13.300	13.900	13.100	13.350	13.350	169,656
2025-12-04	13.250	13.400	13.200	13.200	13.200	23,000
2025-12-03	13.500	13.500	13.200	13.400	13.400	9,249
2025-12-02	13.200	13.450	13.200	13.300	13.300	30,075
2025-12-01	13.200	13.400	13.050	13.100	13.100	46,000
2025-11-28	13.200	13.400	13.100	13.200	13.200	9,000
2025-11-27	13.500	13.500	13.150	13.200	13.200	16,000
2025-11-26	13.250	13.250	13.050	13.100	13.100	9,000
2025-11-25	13.100	13.200	13.050	13.200	13.200	12,000
2025-11-24	13.200	13.200	12.850	13.100	13.100	19,000
2025-11-21	12.900	13.350	12.900	13.050	13.050	22,000
2025-11-20	12.850	13.050	12.800	13.000	13.000	15,000
2025-11-19	12.750	12.900	12.750	12.900	12.900	7,000
2025-11-18	12.850	13.050	12.850	12.900	12.900	28,000
2025-11-17	13.150	13.200	13.050	13.050	13.050	7,000
2025-11-14	13.300	13.500	13.250	13.250	13.250	38,000
2025-11-13	13.100	13.300	13.100	13.300	13.300	22,000
2025-11-12	13.000	13.350	12.800	13.100	13.100	143,001
2025-11-11	12.850	13.000	12.850	13.000	13.000	23,415
2025-11-10	13.000	13.050	13.000	13.000	13.000	23,004
2025-11-07	13.300	13.350	13.250	13.250	13.250	20,001
2025-11-06	13.150	13.350	13.100	13.300	13.300	59,000
2025-11-05	13.300	13.300	12.800	13.200	13.200	35,000
2025-11-04	13.650	13.800	13.250	13.250	13.250	82,000
2025-11-03	13.700	13.700	13.600	13.600	13.600	8,000
2025-10-31	13.850	13.950	13.700	13.700	13.700	14,000
2025-10-30	13.700	13.700	13.650	13.650	13.650	19,000
2025-10-29	13.900	13.950	13.650	13.800	13.800	35,000
2025-10-28	13.850	13.900	13.600	13.900	13.900	12,000
2025-10-27	13.650	14.150	13.600	13.950	13.950	43,321
2025-10-23	13.850	13.900	13.700	13.750	13.750	39,000

← NewerPage 4 of 5 · 243 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.