Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 183.50 | 186.00 | 178.00 | 179.50 | 176.76 | 294,000 |
| 2024-08-01 | 190.00 | 191.50 | 187.50 | 190.00 | 187.10 | 158,000 |
| 2024-07-31 | 181.00 | 189.00 | 181.00 | 185.00 | 182.18 | 208,000 |
| 2024-07-30 | 190.00 | 191.00 | 182.50 | 190.00 | 187.10 | 274,000 |
| 2024-07-29 | 197.50 | 199.00 | 186.00 | 186.00 | 183.16 | 391,000 |
| 2024-07-26 | 192.00 | 198.50 | 188.50 | 195.50 | 192.52 | 238,000 |
| 2024-07-23 | 204.50 | 206.00 | 200.00 | 200.00 | 196.95 | 233,000 |
| 2024-07-22 | 202.50 | 203.00 | 195.50 | 198.50 | 195.47 | 478,000 |
| 2024-07-19 | 210.00 | 210.50 | 202.50 | 202.50 | 199.41 | 649,000 |
| 2024-07-18 | 209.00 | 214.00 | 207.50 | 208.50 | 205.32 | 836,000 |
| 2024-07-17 | 226.00 | 226.00 | 217.00 | 217.00 | 213.69 | 630,000 |
| 2024-07-16 | 223.50 | 226.00 | 213.00 | 223.50 | 220.09 | 1,351,000 |
| 2024-07-15 | 225.00 | 232.00 | 220.00 | 221.50 | 218.12 | 1,059,000 |
| 2024-07-12 | 220.50 | 222.00 | 216.00 | 218.00 | 214.68 | 566,000 |
| 2024-07-11 | 233.50 | 236.00 | 220.50 | 220.50 | 217.14 | 1,054,000 |
| 2024-07-10 | 230.00 | 249.50 | 226.00 | 229.00 | 225.51 | 3,012,000 |
| 2024-07-09 | 232.00 | 232.00 | 217.00 | 229.00 | 225.51 | 2,728,000 |
| 2024-07-08 | 214.50 | 228.50 | 208.50 | 228.50 | 225.02 | 3,364,000 |
| 2024-07-05 | 209.00 | 211.50 | 207.00 | 208.00 | 204.83 | 313,000 |
| 2024-07-04 | 210.00 | 211.00 | 205.00 | 207.50 | 204.34 | 475,000 |
| 2024-07-03 | 216.00 | 217.00 | 206.00 | 207.00 | 203.84 | 647,000 |
| 2024-07-02 | 224.00 | 224.00 | 211.00 | 211.50 | 208.28 | 924,000 |
| 2024-07-01 | 211.00 | 223.50 | 209.50 | 219.50 | 216.15 | 1,609,000 |
| 2024-06-28 | 213.00 | 213.00 | 206.50 | 210.00 | 206.80 | 747,000 |
| 2024-06-27 | 230.00 | 233.00 | 208.50 | 210.00 | 206.80 | 4,137,000 |
| 2024-06-26 | 210.00 | 225.00 | 210.00 | 216.50 | 213.20 | 1,633,000 |
| 2024-06-25 | 212.00 | 215.00 | 201.50 | 212.00 | 208.77 | 1,334,000 |
| 2024-06-24 | 209.00 | 224.00 | 207.00 | 215.00 | 211.72 | 2,630,000 |
| 2024-06-21 | 202.50 | 208.50 | 199.00 | 205.00 | 201.87 | 488,000 |
| 2024-06-20 | 195.00 | 203.50 | 195.00 | 203.00 | 199.90 | 418,000 |
| 2024-06-19 | 198.00 | 199.50 | 192.50 | 194.50 | 191.53 | 365,000 |
| 2024-06-18 | 203.00 | 203.50 | 195.50 | 195.50 | 192.52 | 427,000 |
| 2024-06-17 | 196.00 | 204.50 | 195.50 | 203.00 | 199.90 | 654,000 |
| 2024-06-14 | 200.50 | 203.00 | 194.50 | 194.50 | 191.53 | 352,000 |
| 2024-06-13 | 195.00 | 197.50 | 191.50 | 196.00 | 193.01 | 217,000 |
| 2024-06-12 | 189.50 | 194.00 | 189.50 | 192.00 | 189.07 | 195,000 |
| 2024-06-11 | 195.50 | 195.50 | 189.00 | 189.50 | 186.61 | 427,000 |
| 2024-06-07 | 195.00 | 196.50 | 191.50 | 196.00 | 193.01 | 346,000 |
| 2024-06-06 | 204.50 | 204.50 | 194.00 | 195.00 | 192.03 | 481,000 |
| 2024-06-05 | 213.00 | 214.50 | 198.50 | 198.50 | 195.47 | 779,000 |
| 2024-06-04 | 210.00 | 218.00 | 209.00 | 212.00 | 208.77 | 902,000 |
| 2024-06-03 | 205.00 | 215.50 | 205.00 | 208.50 | 205.32 | 705,000 |
| 2024-05-31 | 206.50 | 208.00 | 201.50 | 203.50 | 200.40 | 430,000 |
| 2024-05-30 | 206.00 | 208.00 | 202.00 | 203.50 | 200.40 | 699,000 |
| 2024-05-29 | 221.00 | 222.00 | 207.00 | 207.50 | 204.34 | 1,414,000 |
| 2024-05-28 | 211.50 | 227.00 | 211.50 | 218.00 | 214.68 | 2,439,000 |
| 2024-05-27 | 222.00 | 224.00 | 211.00 | 211.50 | 208.28 | 1,852,000 |
| 2024-05-24 | 209.50 | 222.00 | 206.00 | 219.50 | 216.15 | 2,580,000 |
| 2024-05-23 | 210.00 | 222.00 | 202.00 | 211.50 | 208.28 | 3,151,000 |
| 2024-05-22 | 207.00 | 216.50 | 200.50 | 207.50 | 204.34 | 4,345,000 |
| 2024-05-21 | 182.50 | 200.50 | 182.00 | 200.50 | 197.44 | 2,498,000 |
| 2024-05-20 | 176.00 | 188.00 | 176.00 | 182.50 | 179.72 | 825,000 |
| 2024-05-17 | 178.50 | 179.50 | 175.00 | 178.50 | 175.78 | 217,000 |
| 2024-05-16 | 183.00 | 186.00 | 178.00 | 178.50 | 175.78 | 428,000 |
| 2024-05-15 | 184.00 | 184.00 | 176.50 | 177.50 | 174.79 | 325,000 |
| 2024-05-14 | 175.50 | 179.00 | 175.00 | 178.00 | 175.29 | 119,000 |
| 2024-05-13 | 181.00 | 181.00 | 175.50 | 175.50 | 172.82 | 169,000 |
| 2024-05-10 | 179.00 | 180.00 | 176.50 | 180.00 | 177.26 | 204,000 |
| 2024-05-09 | 179.00 | 182.00 | 177.00 | 177.50 | 174.79 | 236,000 |
| 2024-05-08 | 177.00 | 180.50 | 175.50 | 178.50 | 175.78 | 327,000 |
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.