Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	17.500	17.500	17.500	17.500	17.500	0
2025-01-22	17.550	17.650	17.350	17.500	17.500	66,000
2025-01-21	17.650	17.800	17.550	17.800	17.800	19,000
2025-01-20	17.600	17.800	17.600	17.800	17.800	7,000
2025-01-17	17.700	17.800	17.550	17.700	17.700	34,000
2025-01-16	17.500	17.750	17.500	17.700	17.700	10,000
2025-01-15	17.600	17.600	17.450	17.450	17.450	15,000
2025-01-14	17.600	17.650	17.350	17.600	17.600	59,000
2025-01-13	17.700	17.700	17.050	17.350	17.350	50,000
2025-01-10	17.700	17.900	17.700	17.900	17.900	16,000
2025-01-09	18.050	18.100	17.700	17.700	17.700	49,000
2025-01-08	17.800	17.900	17.800	17.850	17.850	74,000
2025-01-07	18.250	18.250	17.950	18.100	18.100	24,000
2025-01-06	18.050	18.250	17.950	18.000	18.000	94,000
2025-01-03	18.300	18.300	18.050	18.050	18.050	21,000
2025-01-02	18.200	18.200	18.200	18.200	18.200	8,000
2024-12-31	18.100	18.150	18.050	18.150	18.150	18,000
2024-12-30	18.350	18.350	18.100	18.100	18.100	46,000
2024-12-27	18.150	18.400	18.100	18.350	18.350	36,000
2024-12-26	17.950	18.100	17.950	18.100	18.100	15,000
2024-12-25	18.100	18.100	17.700	18.100	18.100	34,000
2024-12-24	18.000	18.000	17.900	17.900	17.900	8,000
2024-12-23	18.050	18.050	17.900	18.000	18.000	25,000
2024-12-20	18.000	18.000	18.000	18.000	18.000	7,000
2024-12-19	17.700	18.000	17.600	18.000	18.000	52,000
2024-12-18	17.700	18.250	17.700	17.850	17.850	47,000
2024-12-17	17.850	18.300	17.750	17.850	17.850	78,000
2024-12-16	18.300	18.300	17.850	17.850	17.850	54,000
2024-12-13	18.350	18.350	18.000	18.300	18.300	158,000
2024-12-12	18.650	18.650	18.350	18.450	18.450	34,000
2024-12-11	18.850	18.850	18.350	18.400	18.400	55,000
2024-12-10	19.000	19.000	18.650	18.900	18.900	25,000
2024-12-09	19.000	19.300	18.700	18.850	18.850	49,000
2024-12-06	18.750	19.250	18.750	19.000	19.000	106,000
2024-12-05	18.450	18.700	18.450	18.650	18.650	35,000
2024-12-04	18.550	18.550	18.300	18.500	18.500	17,000
2024-12-03	18.600	18.600	18.300	18.350	18.350	58,000
2024-12-02	18.650	18.650	18.250	18.250	18.250	101,000
2024-11-29	18.350	18.500	18.350	18.500	18.500	8,000
2024-11-28	18.300	18.300	18.150	18.300	18.300	30,000
2024-11-27	18.800	18.800	18.200	18.300	18.300	78,000
2024-11-26	18.950	19.000	18.700	18.800	18.800	46,000
2024-11-25	18.800	18.850	18.750	18.800	18.800	50,000
2024-11-22	18.900	18.950	18.650	18.750	18.750	32,000
2024-11-21	18.650	18.750	18.650	18.750	18.750	31,000
2024-11-20	19.150	19.150	18.650	18.700	18.700	116,002
2024-11-19	18.950	19.150	18.900	19.050	19.050	61,000
2024-11-18	18.950	19.000	18.500	18.850	18.850	160,000
2024-11-15	18.700	19.600	18.450	18.850	18.850	571,000
2024-11-14	18.650	18.700	18.250	18.250	18.250	130,000
2024-11-13	19.000	19.900	18.600	18.600	18.600	832,000
2024-11-12	18.300	19.150	18.300	18.650	18.650	421,000
2024-11-11	18.300	18.300	18.000	18.100	18.100	25,000
2024-11-08	18.250	18.250	18.050	18.200	18.200	31,000
2024-11-07	18.200	18.500	18.200	18.450	18.450	43,000
2024-11-06	18.200	18.400	17.950	18.150	18.150	41,000
2024-11-05	18.150	18.150	17.950	18.100	18.100	47,000
2024-11-04	18.150	18.150	17.900	17.900	17.900	146,000
2024-11-01	18.100	18.250	18.100	18.150	18.150	46,000
2024-10-31	18.300	18.300	18.300	18.300	18.300	0

← NewerPage 8 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.