Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	74.200	74.500	70.000	70.300	68.175	228,206
2023-05-10	73.500	75.300	73.500	73.800	71.569	191,484
2023-05-09	75.400	75.400	71.500	73.000	70.794	171,305
2023-05-08	76.000	76.600	74.300	75.100	72.830	206,909
2023-05-05	72.200	75.100	72.200	74.200	71.957	330,870
2023-05-04	68.300	74.100	66.500	74.000	71.763	772,045
2023-05-03	71.600	71.600	68.000	68.000	65.945	133,008
2023-05-02	72.300	72.500	70.800	71.500	69.339	156,125
2023-04-28	73.200	73.200	71.700	72.000	69.824	57,680
2023-04-27	72.400	73.400	71.900	73.300	71.085	57,643
2023-04-26	73.000	73.000	71.000	72.200	70.018	53,450
2023-04-25	74.300	74.300	71.000	72.500	70.309	140,260
2023-04-24	71.300	74.300	70.600	73.400	71.182	142,902
2023-04-21	76.700	77.500	70.000	71.700	69.533	293,381
2023-04-20	79.800	79.900	73.000	76.700	74.382	157,944
2023-04-19	82.700	83.000	78.500	80.300	77.873	311,073
2023-04-18	83.000	83.800	80.700	83.000	80.491	271,377
2023-04-17	84.900	84.900	78.100	80.700	78.261	411,472
2023-04-14	86.000	86.300	83.600	83.600	81.073	106,277
2023-04-13	85.200	87.100	84.900	85.200	82.625	171,037
2023-04-12	84.200	85.400	84.000	85.000	82.431	164,822
2023-04-11	83.500	86.900	83.000	84.000	81.461	382,330
2023-04-10	81.300	85.100	80.400	84.900	82.334	375,680
2023-04-07	77.100	81.200	76.800	81.200	78.746	526,336
2023-04-06	81.000	81.900	76.000	76.900	74.576	445,359
2023-03-31	78.100	83.100	77.800	80.300	77.873	640,008
2023-03-30	73.100	77.800	73.000	76.300	73.994	935,617
2023-03-29	70.500	73.600	70.100	72.500	70.309	611,442
2023-03-28	70.300	70.500	69.000	69.700	67.593	110,487
2023-03-27	67.200	70.000	67.000	69.000	66.915	297,455
2023-03-24	65.700	66.700	65.700	66.700	64.684	101,006
2023-03-23	66.200	66.300	65.700	65.700	63.714	23,260
2023-03-22	65.500	66.100	65.500	66.000	64.005	29,102
2023-03-21	65.900	66.300	65.700	66.300	64.296	22,524
2023-03-20	65.000	66.400	65.000	65.900	63.908	35,203
2023-03-17	64.000	64.900	64.000	64.900	62.938	50,001
2023-03-16	64.500	64.900	63.800	64.200	62.260	68,902
2023-03-15	64.600	65.200	64.500	65.200	63.229	10,605
2023-03-14	65.200	65.200	64.900	65.200	63.229	12,000
2023-03-13	65.900	65.900	63.700	65.200	63.229	40,091
2023-03-10	67.200	67.200	64.300	65.500	63.520	106,787
2023-03-09	67.000	68.800	65.700	66.300	64.296	82,370
2023-03-08	64.100	67.000	64.100	66.500	64.490	73,370
2023-03-07	64.000	64.500	63.100	64.300	62.357	32,698
2023-03-06	63.100	65.800	62.700	65.800	63.811	16,388
2023-03-03	64.500	64.800	64.000	64.500	62.551	20,210
2023-03-02	65.700	65.700	62.800	63.100	61.193	89,000
2023-03-01	69.100	69.400	65.000	67.000	64.975	175,102
2023-02-24	70.300	70.800	69.400	70.300	68.175	55,021
2023-02-23	70.000	70.900	69.800	70.800	68.660	25,600
2023-02-22	69.600	70.900	69.600	70.000	67.884	13,500
2023-02-21	70.500	71.300	69.900	70.000	67.884	75,000
2023-02-20	70.900	71.200	69.100	70.900	68.757	91,963
2023-02-17	68.400	68.700	67.500	67.500	65.460	27,500
2023-02-16	66.400	69.900	66.400	68.800	66.721	167,951
2023-02-15	67.100	67.100	65.100	66.000	64.005	37,100
2023-02-14	66.700	69.900	66.700	68.300	66.236	112,200
2023-02-13	66.000	68.200	65.000	68.000	65.945	51,530
2023-02-10	60.000	67.000	60.000	67.000	64.975	105,396
2023-02-09	59.900	60.000	59.200	60.000	58.187	20,100

← NewerPage 15 of 21 · 1,221 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.