Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	96.600	101.00	94.700	97.000	95.521	740,000
2024-01-26	100.00	102.00	96.700	97.500	96.013	520,000
2024-01-25	100.00	100.00	97.100	97.600	96.112	566,000
2024-01-24	96.200	102.00	94.600	100.00	98.475	1,616,000
2024-01-23	94.000	100.00	93.500	94.800	93.355	1,134,000
2024-01-22	93.000	94.000	89.000	92.200	90.794	765,000
2024-01-19	86.500	92.300	85.900	90.400	89.022	1,509,000
2024-01-18	84.200	85.900	84.200	85.400	84.098	230,000
2024-01-17	83.700	84.600	83.300	84.200	82.916	111,000
2024-01-16	85.800	86.000	83.200	83.500	82.227	194,000
2024-01-15	83.100	84.300	82.000	84.000	82.719	112,000
2024-01-12	85.000	85.000	81.000	82.200	80.947	233,000
2024-01-11	85.500	85.500	83.400	85.100	83.803	231,000
2024-01-10	86.100	86.100	84.200	85.800	84.492	293,000
2024-01-09	87.500	88.900	84.300	85.100	83.803	282,000
2024-01-08	85.200	87.900	85.000	86.300	84.984	74,000
2024-01-05	84.500	85.500	84.500	85.200	83.901	23,000
2024-01-04	84.400	85.000	84.300	84.900	83.606	34,000
2024-01-03	85.000	85.000	84.200	84.900	83.606	45,000
2024-01-02	86.200	86.200	84.900	85.000	83.704	62,000
2023-12-29	85.600	87.200	85.500	86.200	84.886	98,000
2023-12-28	86.300	86.500	85.600	86.400	85.083	126,000
2023-12-27	88.000	88.000	85.400	86.300	84.984	129,000
2023-12-26	82.600	87.500	82.600	86.900	85.575	345,000
2023-12-25	81.800	83.100	81.600	82.600	81.341	125,000
2023-12-22	82.800	82.800	82.000	82.300	81.045	57,000
2023-12-21	82.300	83.100	82.300	82.500	81.242	57,000
2023-12-20	82.000	82.300	82.000	82.300	81.045	24,000
2023-12-19	82.300	83.400	81.500	82.200	80.947	91,000
2023-12-18	81.200	84.200	80.500	82.100	80.848	161,000
2023-12-15	82.200	82.200	81.500	81.700	80.454	56,000
2023-12-14	83.800	83.800	82.200	82.200	80.947	101,000
2023-12-13	83.000	83.500	82.700	82.800	81.538	60,000
2023-12-12	83.400	84.600	82.200	82.800	81.538	119,000
2023-12-11	83.800	84.100	81.800	83.400	82.128	197,000
2023-12-08	86.500	86.500	83.600	84.500	83.212	180,000
2023-12-07	85.300	88.800	85.000	85.200	83.901	472,000
2023-12-06	85.900	85.900	83.300	84.600	83.310	143,000
2023-12-05	86.000	86.100	84.100	84.300	83.015	178,000
2023-12-04	86.500	87.400	84.100	86.000	84.689	255,000
2023-12-01	84.600	86.400	84.600	85.800	84.492	195,000
2023-11-30	85.800	85.800	84.000	84.600	83.310	160,000
2023-11-29	83.800	86.300	82.600	85.700	84.393	273,000
2023-11-28	81.800	83.700	81.800	83.000	81.735	355,000
2023-11-27	84.000	84.000	79.600	80.200	78.977	596,000
2023-11-24	85.200	87.200	83.600	84.000	82.719	232,000
2023-11-23	88.300	88.900	83.600	84.300	83.015	451,000
2023-11-22	86.000	89.300	86.000	88.300	86.954	559,000
2023-11-21	84.000	88.400	83.500	86.500	85.181	889,000
2023-11-20	88.000	89.000	81.500	82.100	80.848	1,596,000
2023-11-17	90.700	94.300	87.900	90.500	89.120	2,150,000
2023-11-16	83.400	90.800	83.400	89.000	87.643	2,213,000
2023-11-15	80.300	83.300	79.000	83.200	81.931	1,081,000
2023-11-14	77.100	79.300	77.000	79.300	78.091	410,000
2023-11-13	74.400	77.200	74.200	76.600	75.432	283,000
2023-11-10	74.500	74.800	74.000	74.800	73.660	84,000
2023-11-09	73.300	74.300	72.600	74.300	73.167	67,000
2023-11-08	72.200	73.500	72.000	73.300	72.182	116,000
2023-11-07	71.500	74.500	71.400	72.200	71.099	252,000
2023-11-06	71.000	71.800	71.000	71.500	70.410	50,000

← NewerPage 12 of 21 · 1,216 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.