Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	59.300	59.300	59.000	59.000	57.217	5,000
2022-11-02	58.100	58.100	58.100	58.100	56.344	2,000
2022-11-01	58.700	58.700	58.700	58.700	56.926	0
2022-10-31	58.700	58.700	58.700	58.700	56.926	0
2022-10-28	58.700	58.700	58.700	58.700	56.926	0
2022-10-27	58.700	58.700	58.700	58.700	56.926	1,000
2022-10-26	58.700	58.700	58.700	58.700	56.926	2,000
2022-10-25	58.500	58.700	58.500	58.700	56.926	4,000
2022-10-24	59.500	59.500	59.500	59.500	57.702	1,000
2022-10-21	59.500	59.500	58.500	58.700	56.926	7,000
2022-10-20	59.500	59.500	59.500	59.500	57.702	1,000
2022-10-19	59.000	59.000	59.000	59.000	57.217	1,000
2022-10-18	59.000	59.000	59.000	59.000	57.217	1,000
2022-10-17	59.000	59.000	59.000	59.000	57.217	1,000
2022-10-14	60.000	60.000	59.200	59.700	57.896	9,000
2022-10-13	62.000	62.000	58.900	58.900	57.120	22,000
2022-10-12	63.200	63.200	62.000	62.000	60.126	7,000
2022-10-11	61.900	61.900	61.900	61.900	60.029	1,100
2022-10-07	61.900	61.900	61.900	61.900	60.029	100
2022-10-06	64.600	64.600	63.500	64.200	62.260	32,002
2022-10-05	65.300	65.300	65.300	65.300	63.326	26
2022-10-04	65.000	65.200	64.700	65.000	63.035	16,302
2022-10-03	65.900	65.900	64.000	64.700	62.745	40,002
2022-09-30	68.300	68.500	64.700	65.900	63.908	25,515
2022-09-29	65.000	67.700	65.000	67.700	65.654	38,808
2022-09-28	63.600	66.000	63.000	64.900	62.938	99,509
2022-09-27	63.400	63.600	63.300	63.600	61.678	14,500
2022-09-26	63.800	64.000	63.000	63.800	61.872	53,592
2022-09-23	65.300	65.300	65.300	65.300	63.326	0
2022-09-22	65.300	65.300	65.300	65.300	63.326	0
2022-09-21	65.300	65.300	65.300	65.300	63.326	0
2022-09-20	65.300	65.300	65.300	65.300	63.326	0
2022-09-19	65.300	65.300	65.300	65.300	63.326	0
2022-09-16	63.100	65.300	63.100	65.300	63.326	10,200
2022-09-15	64.700	65.000	63.000	64.000	62.066	15,000
2022-09-14	65.300	65.300	65.000	65.300	63.326	4,000
2022-09-13	65.200	65.500	64.800	65.000	63.035	12,000
2022-09-12	65.000	65.200	65.000	65.200	63.229	5,400
2022-09-08	65.000	65.000	65.000	65.000	62.168	1,030
2022-09-07	63.100	64.000	63.100	64.000	61.211	4,000
2022-09-06	65.000	65.000	64.100	64.100	61.307	8,002
2022-09-05	64.600	65.000	64.500	64.500	61.690	21,000
2022-09-02	65.100	65.100	65.000	65.100	62.263	12,000
2022-09-01	67.000	67.000	65.800	66.100	63.220	8,020
2022-08-31	67.300	67.300	66.200	67.300	64.368	16,000
2022-08-30	62.500	67.800	62.500	67.800	64.846	52,012
2022-08-29	63.000	63.000	61.900	62.000	59.298	14,000
2022-08-26	62.300	62.300	62.300	62.300	59.585	0
2022-08-25	62.000	62.300	62.000	62.300	59.585	4,100
2022-08-24	62.100	62.100	62.100	62.100	59.394	0
2022-08-23	62.300	62.500	60.800	62.100	59.394	54,000
2022-08-22	63.900	63.900	63.700	63.700	60.924	3,400
2022-08-19	66.300	66.300	65.000	65.000	62.168	24,250
2022-08-18	67.100	67.300	67.000	67.300	64.368	8,000
2022-08-17	68.500	68.500	68.200	68.500	65.515	8,000
2022-08-16	68.500	69.500	68.200	69.000	65.993	63,000
2022-08-15	69.000	69.000	67.200	68.500	65.515	24,194
2022-08-12	69.000	69.000	68.400	69.000	65.993	14,200
2022-08-11	68.600	69.000	68.500	69.000	65.993	8,005
2022-08-10	73.900	74.100	70.900	71.000	67.906	126,118

← NewerPage 17 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.