Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.950	13.950	13.800	13.900	13.900	39,000
2025-10-21	14.150	14.150	13.950	13.950	13.950	29,000
2025-10-20	13.800	13.950	13.700	13.900	13.900	74,002
2025-10-17	13.850	13.850	13.650	13.650	13.650	3,001
2025-10-16	13.600	13.800	13.600	13.800	13.800	16,000
2025-10-15	13.700	13.850	13.450	13.650	13.650	47,000
2025-10-14	13.850	13.850	13.400	13.700	13.700	37,000
2025-10-13	13.750	13.850	13.300	13.850	13.850	61,000
2025-10-09	13.850	13.950	13.800	13.850	13.850	42,000
2025-10-08	13.850	13.950	13.850	13.850	13.850	30,000
2025-10-07	13.750	14.000	13.600	14.000	14.000	45,000
2025-10-03	14.000	14.000	13.550	13.950	13.950	83,001
2025-10-02	13.900	14.450	13.800	14.000	14.000	79,000
2025-10-01	14.250	14.700	13.750	13.750	13.750	154,200
2025-09-30	14.350	14.350	14.050	14.050	14.050	43,000
2025-09-29	14.050	14.050	14.050	14.050	14.050	0
2025-09-26	14.450	14.450	13.900	14.050	14.050	82,000
2025-09-25	14.650	14.650	14.150	14.250	14.250	161,353
2025-09-24	14.300	15.450	14.150	14.650	14.650	668,143
2025-09-23	13.250	14.350	13.250	14.350	14.350	264,550
2025-09-22	13.100	13.150	13.000	13.050	13.050	41,000
2025-09-19	13.100	13.350	13.100	13.150	13.150	56,001
2025-09-18	13.150	13.150	13.050	13.100	13.100	23,000
2025-09-17	13.150	13.150	12.800	13.150	13.150	86,000
2025-09-16	12.850	13.200	12.550	12.850	12.850	40,867
2025-09-15	12.950	12.950	12.900	12.900	12.900	4,001
2025-09-12	12.950	13.000	12.900	12.950	12.950	9,000
2025-09-11	13.200	13.200	12.900	12.950	12.950	32,001
2025-09-10	13.250	13.250	13.050	13.250	13.250	38,000
2025-09-09	13.250	13.250	13.050	13.250	13.250	32,008
2025-09-08	13.350	13.350	13.250	13.300	13.300	33,100
2025-09-05	13.300	13.300	13.100	13.300	13.300	19,005
2025-09-04	13.100	13.500	13.100	13.250	13.250	92,000
2025-09-03	12.850	12.900	12.750	12.850	12.850	18,000
2025-09-02	13.100	13.150	12.500	12.600	12.600	213,003
2025-09-01	13.350	13.350	13.150	13.250	13.250	47,000
2025-08-29	13.300	13.300	13.200	13.300	13.300	48,000
2025-08-28	13.400	13.400	13.350	13.350	13.350	25,003
2025-08-27	13.550	13.650	13.500	13.500	13.500	51,000
2025-08-26	13.300	13.500	13.300	13.500	13.500	17,000
2025-08-25	13.550	13.550	13.350	13.400	13.400	42,000
2025-08-22	13.400	13.550	13.400	13.500	13.500	59,000
2025-08-21	13.500	13.500	13.300	13.500	13.500	13,001
2025-08-20	13.400	13.450	13.400	13.400	13.400	33,001
2025-08-19	13.250	13.400	13.250	13.400	13.400	48,001
2025-08-18	13.350	13.400	13.300	13.400	13.400	79,002
2025-08-15	13.500	13.500	13.300	13.450	13.450	25,002
2025-08-14	13.350	13.450	13.250	13.450	13.450	58,001
2025-08-13	13.600	13.700	13.400	13.500	13.500	71,000
2025-08-12	13.550	13.600	13.450	13.500	13.500	14,001
2025-08-11	13.250	13.550	13.250	13.550	13.550	38,000
2025-08-08	13.550	13.750	13.250	13.450	13.450	70,000
2025-08-07	13.800	14.050	13.600	13.750	13.750	36,071
2025-08-06	13.950	13.950	13.750	13.750	13.750	33,001
2025-08-05	14.150	14.150	13.800	13.850	13.850	17,004
2025-08-04	13.850	13.850	13.850	13.850	13.850	7,016
2025-08-01	13.950	13.950	13.950	13.950	13.950	5,000
2025-07-31	14.250	14.250	13.700	13.950	13.950	46,100
2025-07-30	14.050	14.350	14.000	14.350	13.850	44,045
2025-07-29	13.900	14.000	13.850	14.000	13.512	20,086

← NewerPage 5 of 21 · 1,224 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.