Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 479.00 | 487.00 | 464.00 | 464.00 | 464.00 | 214,433 |
| 2026-10-19 | 463.00 | 479.00 | 456.00 | 472.50 | 472.50 | 328,135 |
| 2026-10-16 | 500.00 | 500.00 | 470.00 | 475.00 | 475.00 | 314,096 |
| 2026-10-15 | 499.00 | 499.00 | 483.00 | 486.50 | 486.50 | 331,597 |
| 2026-10-14 | 503.00 | 522.00 | 499.50 | 510.00 | 510.00 | 356,395 |
| 2026-10-13 | 518.00 | 520.00 | 487.50 | 493.50 | 493.50 | 404,387 |
| 2026-10-12 | 528.00 | 528.00 | 520.00 | 522.00 | 522.00 | 181,002 |
| 2026-10-08 | 539.00 | 539.00 | 528.00 | 531.00 | 531.00 | 172,200 |
| 2026-10-07 | 536.00 | 539.00 | 526.00 | 538.00 | 538.00 | 745,305 |
| 2026-10-06 | 538.00 | 560.00 | 533.00 | 551.00 | 551.00 | 658,646 |
| 2026-10-05 | 541.00 | 549.00 | 530.00 | 541.00 | 541.00 | 985,547 |
| 2026-10-02 | 531.00 | 543.00 | 525.00 | 531.00 | 531.00 | 384,011 |
| 2026-10-01 | 540.00 | 542.00 | 529.00 | 531.00 | 531.00 | 259,311 |
| 2026-09-30 | 545.00 | 549.00 | 540.00 | 540.00 | 540.00 | 160,300 |
| 2026-09-29 | 546.00 | 546.00 | 536.00 | 543.00 | 543.00 | 162,024 |
| 2026-09-24 | 543.00 | 549.00 | 536.00 | 544.00 | 544.00 | 218,120 |
| 2026-09-23 | 552.00 | 555.00 | 542.00 | 542.00 | 542.00 | 230,710 |
| 2026-09-22 | 570.00 | 584.00 | 553.00 | 553.00 | 553.00 | 386,014 |
| 2026-09-21 | 570.00 | 575.00 | 556.00 | 560.00 | 560.00 | 327,310 |
| 2026-09-18 | 560.00 | 576.00 | 554.00 | 576.00 | 576.00 | 879,118 |
| 2026-09-17 | 557.00 | 571.00 | 550.00 | 551.00 | 551.00 | 290,020 |
| 2026-09-16 | 539.00 | 558.00 | 533.00 | 555.00 | 555.00 | 249,506 |
| 2026-09-15 | 554.00 | 557.00 | 537.00 | 537.00 | 537.00 | 183,379 |
| 2026-09-14 | 562.00 | 567.00 | 543.00 | 544.00 | 544.00 | 350,152 |
| 2026-09-11 | 550.00 | 569.00 | 536.00 | 567.00 | 567.00 | 470,274 |
| 2026-09-10 | 593.00 | 593.00 | 554.00 | 554.00 | 554.00 | 698,438 |
| 2026-09-09 | 582.00 | 600.00 | 582.00 | 586.00 | 586.00 | 547,712 |
| 2026-09-08 | 618.00 | 623.00 | 602.00 | 602.00 | 602.00 | 390,750 |
| 2026-09-07 | 641.00 | 643.00 | 618.00 | 619.00 | 616.56 | 464,070 |
| 2026-09-04 | 635.00 | 644.00 | 621.00 | 634.00 | 631.50 | 553,159 |
| 2026-09-03 | 667.00 | 673.00 | 628.00 | 629.00 | 626.52 | 812,426 |
| 2026-09-02 | 660.00 | 679.00 | 650.00 | 658.00 | 655.41 | 1,223,099 |
| 2026-09-01 | 629.00 | 677.00 | 625.00 | 667.00 | 664.37 | 1,405,771 |
| 2026-08-31 | 682.00 | 694.00 | 614.00 | 629.00 | 626.52 | 4,131,586 |
| 2026-08-28 | 680.00 | 682.00 | 647.00 | 682.00 | 679.31 | 4,604,236 |
| 2026-08-27 | 610.00 | 633.00 | 604.00 | 620.00 | 617.56 | 776,597 |
| 2026-08-26 | 593.00 | 608.00 | 593.00 | 604.00 | 601.62 | 274,196 |
| 2026-08-25 | 586.00 | 595.00 | 577.00 | 594.00 | 591.66 | 276,281 |
| 2026-08-24 | 581.00 | 612.00 | 581.00 | 586.00 | 583.69 | 452,301 |
| 2026-08-21 | 594.00 | 598.00 | 583.00 | 588.00 | 585.68 | 319,478 |
| 2026-08-20 | 614.00 | 614.00 | 586.00 | 586.00 | 583.69 | 570,425 |
| 2026-08-19 | 586.00 | 618.00 | 575.00 | 600.00 | 597.63 | 699,233 |
| 2026-08-18 | 601.00 | 611.00 | 586.00 | 602.00 | 599.63 | 787,215 |
| 2026-08-17 | 625.00 | 630.00 | 595.00 | 596.00 | 593.65 | 974,277 |
| 2026-08-14 | 656.00 | 656.00 | 595.00 | 605.00 | 602.61 | 2,825,590 |
| 2026-08-13 | 580.00 | 597.00 | 573.00 | 597.00 | 594.65 | 559,088 |
| 2026-08-12 | 553.00 | 566.00 | 539.00 | 543.00 | 540.86 | 884,022 |
| 2026-08-11 | 530.00 | 540.00 | 520.00 | 538.00 | 535.88 | 648,513 |
| 2026-08-10 | 570.00 | 570.00 | 515.00 | 522.00 | 519.94 | 1,995,122 |
| 2026-08-07 | 531.00 | 550.00 | 529.00 | 550.00 | 547.83 | 262,052 |
| 2026-08-06 | 490.00 | 501.00 | 469.50 | 500.00 | 498.03 | 1,039,046 |
| 2026-08-05 | 494.00 | 509.00 | 480.00 | 487.00 | 485.08 | 917,162 |
| 2026-08-04 | 457.00 | 485.00 | 447.50 | 475.50 | 473.63 | 737,019 |
| 2026-08-03 | 422.00 | 461.50 | 422.00 | 452.00 | 450.22 | 561,004 |
| 2026-07-31 | 448.00 | 448.00 | 420.00 | 425.50 | 423.82 | 841,084 |
| 2026-07-30 | 400.50 | 444.00 | 400.00 | 407.50 | 405.89 | 681,219 |
| 2026-07-29 | 457.00 | 473.00 | 434.00 | 434.00 | 432.29 | 494,140 |
| 2026-07-28 | 495.00 | 500.00 | 481.00 | 482.00 | 480.10 | 243,000 |
| 2026-07-27 | 535.00 | 535.00 | 500.00 | 519.00 | 516.95 | 307,070 |
| 2026-07-24 | 557.00 | 560.00 | 536.00 | 536.00 | 533.89 | 258,035 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 2.4407 TWD |
| 2025-09-10 | 1.5010 TWD |
| 2024-08-27 | 1.0002 TWD |
| 2023-06-20 | 1.0692 TWD |
| 2022-09-12 | 0.8975 TWD |
| 2020-06-30 | 0.5888 TWD |
| 2019-09-18 | 0.5888 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.