Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.000	14.000	13.700	13.900	13.416	30,001
2025-07-25	13.850	14.050	13.650	14.050	13.561	24,000
2025-07-24	14.000	14.000	13.750	13.900	13.900	12,000
2025-07-23	13.550	14.000	13.550	13.850	13.850	75,000
2025-07-22	13.900	13.950	13.750	13.750	13.750	17,000
2025-07-21	14.300	14.300	14.050	14.050	14.050	13,000
2025-07-18	14.200	14.350	14.200	14.300	14.300	18,000
2025-07-17	14.000	14.350	14.000	14.300	14.300	38,002
2025-07-16	13.850	14.000	13.850	14.000	14.000	17,062
2025-07-15	14.000	14.000	13.800	13.850	13.850	15,000
2025-07-14	14.050	14.100	13.700	14.000	14.000	36,000
2025-07-11	14.550	14.550	14.000	14.050	14.050	54,000
2025-07-10	14.350	14.350	14.200	14.350	14.350	13,000
2025-07-09	14.350	14.400	14.000	14.200	14.200	39,058
2025-07-08	14.700	14.700	14.700	14.700	14.700	1,000
2025-07-07	14.500	14.700	14.350	14.700	14.700	46,000
2025-07-04	14.550	14.650	14.550	14.600	14.600	3,000
2025-07-03	14.200	14.700	14.200	14.400	14.400	32,469
2025-07-02	14.150	14.500	14.150	14.500	14.500	51,000
2025-07-01	14.950	15.000	14.000	14.300	14.300	87,370
2025-06-30	14.950	14.950	14.700	14.700	14.700	14,000
2025-06-27	14.900	15.000	14.600	15.000	15.000	8,000
2025-06-26	15.000	15.000	14.900	14.900	14.900	4,000
2025-06-25	14.750	14.800	14.500	14.800	14.800	14,144
2025-06-24	14.900	15.000	14.750	14.750	14.750	14,000
2025-06-23	14.600	14.800	14.600	14.800	14.800	6,428
2025-06-20	14.750	14.750	14.600	14.600	14.600	5,056
2025-06-19	14.700	15.150	14.700	14.950	14.950	8,001
2025-06-18	14.800	14.800	14.550	14.700	14.700	26,000
2025-06-17	14.600	14.850	14.600	14.850	14.850	7,000
2025-06-16	14.500	14.600	14.500	14.600	14.600	6,000
2025-06-13	14.850	14.850	14.600	14.600	14.600	11,001
2025-06-12	14.900	14.950	14.900	14.950	14.950	8,001
2025-06-11	15.100	15.100	15.000	15.000	15.000	4,000
2025-06-10	15.000	15.150	14.900	15.150	15.150	19,000
2025-06-09	15.550	15.550	14.900	14.900	14.900	21,000
2025-06-06	15.400	15.500	15.150	15.500	15.500	21,000
2025-06-05	15.700	15.700	15.200	15.200	15.200	2,000
2025-06-04	15.150	15.200	15.150	15.200	15.200	7,000
2025-06-03	15.200	15.200	15.050	15.050	15.050	4,000
2025-06-02	15.300	15.300	15.100	15.300	15.300	3,001
2025-05-29	15.150	15.700	15.150	15.700	15.700	8,000
2025-05-28	15.450	15.800	15.250	15.450	15.450	24,000
2025-05-27	15.050	15.250	15.000	15.250	15.250	4,000
2025-05-26	15.200	15.200	15.000	15.000	15.000	7,000
2025-05-23	15.350	15.500	15.200	15.200	15.200	6,000
2025-05-22	15.450	15.450	15.450	15.450	15.450	1,001
2025-05-21	15.450	15.600	15.450	15.450	15.450	10,000
2025-05-20	15.750	15.750	15.350	15.500	15.500	25,020
2025-05-19	16.050	16.050	15.900	15.900	15.900	3,010
2025-05-16	15.750	16.050	15.650	16.050	16.050	25,469
2025-05-15	15.600	15.950	15.600	15.950	15.950	13,128
2025-05-14	15.600	15.800	15.550	15.800	15.800	13,000
2025-05-13	16.000	16.300	15.500	15.500	15.500	41,011
2025-05-12	15.900	15.900	15.400	15.600	15.600	46,031
2025-05-09	15.700	16.000	15.700	16.000	16.000	16,030
2025-05-08	16.100	16.100	15.950	15.950	15.950	2,001
2025-05-07	16.100	16.100	15.700	15.900	15.900	16,254
2025-05-06	15.350	16.150	15.350	15.950	15.950	31,030
2025-05-05	15.750	15.750	15.350	15.400	15.400	16,080

← NewerPage 6 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.