Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	73.500	73.900	71.000	71.300	70.213	183,000
2023-08-07	73.000	73.500	72.100	73.100	71.985	124,000
2023-08-04	71.000	73.000	70.500	72.700	71.592	116,000
2023-08-02	74.600	75.200	70.500	71.000	69.918	300,000
2023-08-01	74.100	75.400	74.100	74.500	73.364	176,000
2023-07-31	79.300	79.300	74.500	75.300	74.152	590,000
2023-07-28	78.000	79.800	76.200	78.100	76.909	316,000
2023-07-27	80.000	80.000	77.200	77.300	76.121	375,000
2023-07-26	81.100	83.300	77.400	78.000	76.811	639,000
2023-07-25	78.200	82.000	78.100	81.100	79.864	839,000
2023-07-24	79.100	82.400	76.900	77.300	76.121	950,000
2023-07-21	77.200	79.000	76.000	76.800	75.629	643,000
2023-07-20	83.000	83.300	77.100	77.200	76.023	1,046,000
2023-07-19	86.300	89.700	81.900	82.200	80.947	3,182,000
2023-07-18	77.700	83.700	77.100	83.700	82.424	2,192,000
2023-07-17	80.000	86.300	76.100	76.100	74.940	4,179,000
2023-07-14	78.000	79.800	74.300	78.500	77.303	1,551,000
2023-07-13	72.000	77.300	72.000	73.700	72.576	905,000
2023-07-12	70.900	72.700	70.900	71.800	70.705	119,000
2023-07-11	72.100	73.800	71.200	71.300	70.213	374,000
2023-07-10	71.200	73.500	70.200	71.900	70.804	556,000
2023-07-07	71.500	72.500	70.100	71.200	70.114	207,000
2023-07-06	73.900	75.000	71.800	72.500	71.395	292,000
2023-07-05	73.600	75.200	73.500	74.000	72.872	167,000
2023-07-04	75.900	77.700	73.700	74.300	73.167	376,000
2023-07-03	78.100	78.300	75.900	75.900	74.743	612,000
2023-06-30	76.500	79.500	74.900	78.600	77.402	412,000
2023-06-29	74.100	77.600	73.100	76.700	75.531	654,000
2023-06-28	72.200	77.800	71.500	77.800	76.614	1,125,000
2023-06-27	73.900	73.900	69.600	70.800	69.721	828,000
2023-06-26	78.900	79.000	73.200	74.500	73.364	845,000
2023-06-21	75.700	83.700	74.600	80.200	78.977	1,947,000
2023-06-20	69.400	76.100	69.400	76.100	74.940	1,283,000
2023-06-19	66.100	72.200	66.100	70.300	68.175	324,000
2023-06-16	68.400	68.400	66.100	66.800	64.781	335,000
2023-06-15	69.100	69.100	67.700	68.400	66.333	107,000
2023-06-14	69.100	69.500	67.900	68.000	65.945	206,000
2023-06-13	70.500	70.500	68.800	68.900	66.818	109,000
2023-06-12	72.100	72.200	68.700	68.700	66.624	420,000
2023-06-09	71.900	72.500	70.600	72.000	69.824	244,000
2023-06-08	72.400	73.800	71.500	71.500	69.339	285,000
2023-06-07	73.300	74.400	72.100	73.200	70.988	334,000
2023-06-06	75.900	75.900	72.900	73.200	70.988	576,000
2023-06-05	77.300	78.800	75.500	75.900	73.606	708,000
2023-06-02	79.600	79.900	76.600	76.600	74.285	720,000
2023-06-01	79.300	81.700	78.800	79.400	77.000	875,000
2023-05-31	77.000	83.200	76.700	81.600	79.134	1,491,000
2023-05-30	80.800	80.800	76.500	77.500	75.158	1,362,000
2023-05-29	76.500	81.400	75.000	81.400	78.940	2,392,000
2023-05-26	69.800	74.000	68.100	74.000	71.763	1,642,000
2023-05-25	67.500	68.500	66.400	67.300	65.266	210,000
2023-05-24	70.200	70.300	67.200	67.500	65.460	548,000
2023-05-23	70.300	71.100	69.500	70.000	67.884	628,000
2023-05-22	67.200	72.000	67.200	71.500	69.339	953,000
2023-05-19	67.600	68.400	66.200	67.100	65.072	659,000
2023-05-18	66.000	69.800	65.200	68.400	66.333	1,932,000
2023-05-17	71.200	71.800	70.700	71.300	69.145	107,185
2023-05-16	71.800	71.800	70.700	71.800	69.630	139,660
2023-05-15	70.700	72.700	70.700	71.500	69.339	224,342
2023-05-12	71.300	71.300	69.000	70.700	68.563	113,106

← NewerPage 14 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.