Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	59.100	59.100	59.100	59.100	57.314	0
2023-02-07	59.500	59.500	59.100	59.100	57.314	4,500
2023-02-06	59.700	59.700	59.500	59.500	57.702	5,505
2023-02-03	59.200	59.200	59.200	59.200	57.411	0
2023-02-02	59.200	59.200	59.200	59.200	57.411	3,000
2023-02-01	58.800	59.000	58.600	58.900	57.120	16,000
2023-01-31	58.500	58.500	58.200	58.300	56.538	5,100
2023-01-30	58.300	58.400	58.000	58.100	56.344	37,058
2023-01-17	58.500	58.500	57.600	57.600	55.859	18,100
2023-01-16	59.000	59.200	58.800	59.000	57.217	22,000
2023-01-13	59.700	59.700	58.900	59.000	57.217	21,050
2023-01-12	59.500	59.500	59.500	59.500	57.702	0
2023-01-11	59.600	59.800	59.000	59.500	57.702	59,400
2023-01-10	59.800	62.000	59.100	59.100	57.314	45,000
2023-01-09	59.600	59.800	58.000	58.400	56.635	21,500
2023-01-06	59.800	60.000	59.000	59.600	57.799	21,000
2023-01-05	60.500	60.500	59.800	60.000	58.187	8,400
2023-01-04	60.700	60.800	60.000	60.000	58.187	7,556
2023-01-03	60.500	61.000	59.900	61.000	59.156	6,250
2022-12-30	61.300	61.400	60.900	61.300	59.447	8,000
2022-12-29	60.000	60.200	60.000	60.000	58.187	10,001
2022-12-28	60.000	60.000	60.000	60.000	58.187	0
2022-12-27	60.000	60.000	60.000	60.000	58.187	100
2022-12-26	60.500	60.500	59.900	59.900	58.090	4,053
2022-12-23	59.700	60.400	59.600	60.400	58.574	16,300
2022-12-22	60.100	60.300	60.100	60.300	58.477	5,103
2022-12-21	60.100	60.900	60.000	60.900	59.059	9,000
2022-12-20	59.800	61.000	59.000	60.000	58.187	31,900
2022-12-19	58.800	59.000	58.800	58.800	57.023	7,000
2022-12-16	59.300	59.300	59.300	59.300	57.508	0
2022-12-15	58.600	59.500	58.400	59.300	57.508	46,000
2022-12-14	58.400	58.400	58.400	58.400	56.635	0
2022-12-13	58.300	58.400	58.200	58.400	56.635	14,000
2022-12-12	58.800	58.800	58.500	58.500	56.732	7,000
2022-12-09	58.700	58.700	58.700	58.700	56.926	0
2022-12-08	58.700	58.700	58.700	58.700	56.926	3,000
2022-12-07	58.500	58.700	58.000	58.700	56.926	14,003
2022-12-06	60.000	60.000	58.100	58.300	56.538	48,507
2022-12-05	59.300	59.400	59.300	59.300	57.508	13,000
2022-12-02	58.000	59.200	57.900	58.800	57.023	35,300
2022-12-01	57.500	58.700	57.500	58.000	56.247	15,000
2022-11-30	57.500	57.700	57.300	57.600	55.859	17,900
2022-11-29	57.100	57.500	57.000	57.400	55.665	22,100
2022-11-28	56.800	56.800	56.800	56.800	55.083	0
2022-11-25	57.600	57.800	56.800	56.800	55.083	19,000
2022-11-24	58.000	58.000	57.100	57.800	56.053	31,000
2022-11-23	57.000	57.500	57.000	57.500	55.762	8,000
2022-11-22	57.000	57.200	57.000	57.200	55.471	5,097
2022-11-21	58.800	59.000	58.800	59.000	57.217	12,000
2022-11-18	59.200	59.200	59.000	59.000	57.217	8,500
2022-11-17	59.700	59.700	59.000	59.000	57.217	4,000
2022-11-16	58.800	58.800	58.800	58.800	57.023	0
2022-11-15	59.500	59.500	58.800	58.800	57.023	6,030
2022-11-14	58.800	59.500	58.800	59.500	57.702	16,300
2022-11-11	58.800	58.800	58.800	58.800	57.023	1,000
2022-11-10	59.000	59.000	59.000	59.000	57.217	6,000
2022-11-09	58.700	58.700	58.700	58.700	56.926	0
2022-11-08	58.700	58.700	58.700	58.700	56.926	0
2022-11-07	59.000	59.000	58.700	58.700	56.926	3,182
2022-11-04	59.000	59.000	59.000	59.000	57.217	1,000

← NewerPage 16 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.