Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.500	18.500	18.150	18.300	18.300	71,000
2024-10-29	18.350	18.500	18.200	18.300	18.300	92,000
2024-10-28	18.650	18.900	18.400	18.450	18.450	122,000
2024-10-25	18.500	18.700	18.300	18.500	18.500	111,000
2024-10-24	18.850	18.850	18.300	18.300	18.300	75,000
2024-10-23	18.500	19.400	18.500	18.550	18.550	157,000
2024-10-22	18.550	18.550	18.350	18.500	18.500	12,000
2024-10-21	18.500	18.600	18.200	18.550	18.550	196,000
2024-10-18	18.550	18.800	18.450	18.550	18.550	35,000
2024-10-17	18.500	18.700	18.450	18.550	18.550	32,000
2024-10-16	18.600	18.650	18.450	18.450	18.450	47,000
2024-10-15	18.800	18.950	18.300	18.500	18.500	96,000
2024-10-14	19.050	19.050	18.700	18.800	18.800	21,000
2024-10-11	19.000	19.000	18.750	18.950	18.950	21,000
2024-10-09	19.150	19.150	18.700	19.000	19.000	23,000
2024-10-08	19.050	19.050	18.600	19.000	19.000	40,000
2024-10-07	19.200	19.200	18.400	18.700	18.700	67,000
2024-10-04	19.050	19.150	18.850	19.150	19.150	58,000
2024-10-03	19.150	19.150	19.150	19.150	19.150	0
2024-10-02	19.150	19.150	19.150	19.150	19.150	0
2024-10-01	19.150	19.300	19.050	19.150	19.150	31,000
2024-09-30	19.150	19.250	19.150	19.150	19.150	56,000
2024-09-27	19.400	19.400	19.050	19.150	19.150	112,000
2024-09-26	19.350	19.500	19.150	19.300	19.300	114,000
2024-09-25	19.500	19.500	19.250	19.400	19.400	109,000
2024-09-24	19.200	19.400	19.150	19.300	19.300	60,000
2024-09-23	19.200	19.400	19.050	19.200	19.200	118,000
2024-09-20	18.900	19.000	18.600	18.950	18.950	114,000
2024-09-19	18.950	19.050	18.600	18.850	18.850	42,000
2024-09-18	18.650	19.100	18.500	18.800	18.800	90,000
2024-09-16	18.550	18.700	18.400	18.550	18.550	41,000
2024-09-13	18.300	18.500	18.200	18.350	18.350	44,000
2024-09-12	18.150	18.350	18.100	18.200	18.200	69,000
2024-09-11	18.100	18.650	17.900	18.050	18.050	159,000
2024-09-10	18.100	18.100	17.750	17.850	17.850	89,000
2024-09-09	18.000	18.100	17.800	18.100	18.100	46,000
2024-09-06	18.400	18.400	18.000	18.150	18.150	76,000
2024-09-05	18.550	18.650	18.300	18.300	18.300	124,000
2024-09-04	18.850	18.850	18.200	18.500	18.500	179,000
2024-09-03	19.550	20.550	19.100	19.100	19.100	1,166,000
2024-09-02	18.900	19.600	18.700	19.400	19.400	226,000
2024-08-30	18.900	19.200	18.650	18.900	18.900	141,000
2024-08-29	18.700	18.700	18.600	18.700	18.700	46,000
2024-08-28	18.750	18.900	18.700	18.700	18.700	101,000
2024-08-27	18.900	18.900	18.650	18.750	18.750	67,000
2024-08-26	19.000	19.000	18.700	18.700	18.700	342,000
2024-08-23	18.800	18.950	18.700	18.850	18.850	50,000
2024-08-22	19.000	19.100	18.950	18.950	18.950	73,000
2024-08-21	19.200	19.200	19.000	19.000	19.000	37,000
2024-08-20	19.100	19.350	19.000	19.350	19.350	89,000
2024-08-19	19.100	19.400	19.100	19.150	19.150	72,000
2024-08-16	19.400	19.550	19.100	19.150	19.150	131,000
2024-08-15	19.800	19.800	19.150	19.250	19.250	358,000
2024-08-14	20.000	20.350	19.800	19.950	19.700	934,000
2024-08-13	18.600	18.850	18.500	18.800	18.564	105,000
2024-08-12	18.350	18.500	18.300	18.500	18.268	52,000
2024-08-09	18.500	18.700	18.300	18.300	18.071	51,000
2024-08-08	18.000	18.300	18.000	18.300	18.300	22,000
2024-08-07	17.350	18.400	17.350	18.400	18.400	144,000
2024-08-06	18.300	18.400	16.700	17.450	17.450	385,000

← NewerPage 9 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.