Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 192.50 | 198.50 | 179.50 | 180.00 | 177.26 | 1,674,000 |
| 2024-05-06 | 168.50 | 184.50 | 166.00 | 184.50 | 181.69 | 644,000 |
| 2024-05-03 | 166.50 | 170.00 | 165.50 | 168.00 | 165.44 | 255,000 |
| 2024-05-02 | 165.00 | 173.50 | 164.50 | 165.00 | 162.48 | 648,000 |
| 2024-04-30 | 179.50 | 179.50 | 176.00 | 176.00 | 173.32 | 120,000 |
| 2024-04-29 | 180.00 | 184.00 | 176.00 | 176.00 | 173.32 | 272,000 |
| 2024-04-26 | 180.00 | 183.50 | 175.00 | 176.00 | 173.32 | 414,000 |
| 2024-04-25 | 180.50 | 180.50 | 175.00 | 177.50 | 174.79 | 123,000 |
| 2024-04-24 | 178.50 | 183.00 | 178.00 | 181.00 | 178.24 | 292,000 |
| 2024-04-23 | 179.00 | 182.50 | 174.00 | 174.00 | 171.35 | 302,000 |
| 2024-04-22 | 193.00 | 193.00 | 175.00 | 175.00 | 172.33 | 793,000 |
| 2024-04-19 | 192.50 | 195.00 | 181.50 | 194.00 | 191.04 | 689,000 |
| 2024-04-18 | 190.50 | 198.50 | 190.00 | 196.00 | 193.01 | 407,000 |
| 2024-04-17 | 194.50 | 199.50 | 192.00 | 193.00 | 190.06 | 488,000 |
| 2024-04-16 | 188.00 | 193.50 | 183.00 | 186.50 | 183.66 | 508,000 |
| 2024-04-15 | 199.00 | 199.00 | 190.50 | 190.50 | 187.60 | 500,000 |
| 2024-04-12 | 198.00 | 204.00 | 196.00 | 199.00 | 195.97 | 573,000 |
| 2024-04-11 | 203.00 | 204.50 | 196.50 | 196.50 | 193.50 | 779,000 |
| 2024-04-10 | 210.50 | 211.00 | 201.50 | 204.50 | 201.38 | 689,000 |
| 2024-04-09 | 216.00 | 218.00 | 204.00 | 209.50 | 206.31 | 2,067,000 |
| 2024-04-08 | 205.00 | 210.50 | 204.00 | 207.00 | 203.84 | 965,000 |
| 2024-04-03 | 200.00 | 211.00 | 200.00 | 205.00 | 201.87 | 1,775,000 |
| 2024-04-02 | 204.00 | 211.00 | 199.50 | 202.00 | 198.92 | 1,623,000 |
| 2024-04-01 | 201.50 | 208.00 | 198.50 | 198.50 | 195.47 | 1,071,000 |
| 2024-03-29 | 188.50 | 205.00 | 188.50 | 198.50 | 195.47 | 1,927,000 |
| 2024-03-28 | 188.00 | 190.00 | 174.50 | 188.00 | 185.13 | 2,469,000 |
| 2024-03-27 | 192.50 | 193.50 | 188.00 | 188.00 | 185.13 | 830,000 |
| 2024-03-26 | 211.50 | 211.50 | 211.50 | 211.50 | 208.28 | 0 |
| 2024-03-25 | 211.50 | 211.50 | 211.50 | 211.50 | 208.28 | 0 |
| 2024-03-22 | 211.00 | 218.00 | 209.00 | 211.50 | 208.28 | 1,590,000 |
| 2024-03-21 | 202.00 | 210.00 | 200.00 | 207.00 | 203.84 | 961,000 |
| 2024-03-20 | 208.50 | 211.50 | 201.00 | 201.50 | 198.43 | 993,000 |
| 2024-03-19 | 206.50 | 225.00 | 205.00 | 207.00 | 203.84 | 2,265,000 |
| 2024-03-18 | 201.00 | 201.00 | 201.00 | 201.00 | 197.94 | 0 |
| 2024-03-15 | 198.00 | 212.50 | 195.50 | 201.00 | 197.94 | 2,316,000 |
| 2024-03-14 | 214.00 | 222.00 | 198.00 | 199.50 | 196.46 | 3,209,000 |
| 2024-03-13 | 219.50 | 226.50 | 201.50 | 212.00 | 208.77 | 5,511,000 |
| 2024-03-12 | 192.50 | 206.00 | 189.50 | 206.00 | 202.86 | 1,153,000 |
| 2024-03-11 | 200.00 | 208.00 | 185.50 | 187.50 | 184.64 | 2,579,000 |
| 2024-03-08 | 224.50 | 226.00 | 206.00 | 206.00 | 202.86 | 4,012,000 |
| 2024-03-07 | 234.00 | 234.00 | 211.50 | 228.50 | 225.02 | 5,568,000 |
| 2024-03-06 | 196.50 | 213.00 | 195.00 | 213.00 | 209.75 | 526,000 |
| 2024-03-05 | 190.00 | 194.00 | 187.50 | 194.00 | 191.04 | 311,000 |
| 2024-03-04 | 197.00 | 199.00 | 191.00 | 192.00 | 189.07 | 354,000 |
| 2024-03-01 | 199.00 | 199.00 | 188.00 | 191.00 | 188.09 | 359,000 |
| 2024-02-29 | 177.00 | 190.00 | 177.00 | 190.00 | 187.10 | 534,000 |
| 2024-02-27 | 173.00 | 177.00 | 170.50 | 175.50 | 172.82 | 372,000 |
| 2024-02-26 | 172.00 | 172.00 | 168.00 | 171.50 | 168.89 | 404,000 |
| 2024-02-23 | 174.00 | 174.00 | 164.50 | 168.00 | 165.44 | 335,000 |
| 2024-02-22 | 173.00 | 173.00 | 164.00 | 168.00 | 165.44 | 649,000 |
| 2024-02-21 | 172.50 | 174.00 | 168.50 | 173.00 | 170.36 | 656,000 |
| 2024-02-20 | 176.50 | 181.50 | 165.50 | 169.00 | 166.42 | 2,107,000 |
| 2024-02-19 | 159.50 | 186.50 | 159.50 | 181.00 | 178.24 | 3,339,000 |
| 2024-02-16 | 175.00 | 175.00 | 173.50 | 175.00 | 172.33 | 1,189,000 |
| 2024-02-15 | 145.00 | 159.50 | 145.00 | 159.50 | 157.07 | 3,580,000 |
| 2024-02-05 | 147.50 | 147.50 | 134.00 | 145.00 | 142.79 | 5,275,000 |
| 2024-02-02 | 120.00 | 134.50 | 120.00 | 134.50 | 132.45 | 2,451,000 |
| 2024-02-01 | 115.00 | 127.00 | 112.00 | 122.50 | 120.63 | 5,399,000 |
| 2024-01-31 | 103.00 | 115.50 | 102.50 | 115.50 | 113.74 | 2,677,000 |
| 2024-01-30 | 98.600 | 106.50 | 98.000 | 105.00 | 103.40 | 1,302,000 |
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.