Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	57.000	57.500	55.900	57.500	54.995	45,085
2022-05-16	57.300	59.900	57.300	58.500	55.951	57,701
2022-05-13	53.500	58.000	53.500	56.900	54.421	57,105
2022-05-12	53.000	54.000	53.000	53.500	51.169	19,002
2022-05-11	52.800	53.500	52.500	53.500	51.169	65,001
2022-05-10	52.300	53.000	52.300	53.000	50.691	23,220
2022-05-09	53.000	53.000	50.100	52.200	49.925	47,182
2022-05-06	53.500	53.500	53.200	53.500	51.169	9,000
2022-05-05	54.100	54.100	53.600	54.000	51.647	20,300
2022-05-04	53.400	55.500	53.400	55.500	53.082	26,000
2022-05-03	53.500	53.500	53.500	53.500	51.169	0
2022-04-29	53.500	53.500	53.500	53.500	51.169	2
2022-04-28	51.200	53.000	51.200	52.000	49.734	21,000
2022-04-27	52.700	52.700	51.500	52.000	49.734	20,000
2022-04-26	52.800	53.000	52.800	53.000	50.691	16,000
2022-04-25	52.600	53.000	50.400	51.200	48.969	17,000
2022-04-22	55.200	55.500	53.500	53.500	51.169	17,100
2022-04-21	56.200	56.200	56.100	56.100	53.656	4,318
2022-04-20	58.000	58.000	56.400	56.500	54.038	19,010
2022-04-19	58.200	58.200	58.200	58.200	55.664	1
2022-04-18	57.800	58.000	56.600	57.000	54.516	6,599
2022-04-15	57.800	58.000	57.800	58.000	55.473	10,000
2022-04-14	57.800	57.800	57.800	57.800	55.281	2,000
2022-04-13	57.800	57.800	57.800	57.800	55.281	1,000
2022-04-12	59.200	59.200	57.800	58.500	55.951	1,201
2022-04-11	57.800	59.000	57.800	58.900	56.334	16,300
2022-04-08	57.600	58.000	57.600	57.800	55.281	8,800
2022-04-07	58.000	58.200	58.000	58.200	55.664	6,010
2022-04-06	58.300	60.000	58.000	58.300	55.760	6,502
2022-04-01	58.800	59.900	58.800	59.500	56.907	11,569
2022-03-31	59.200	59.200	59.000	59.000	56.429	7,000
2022-03-30	59.000	59.200	58.100	58.100	55.568	11,400
2022-03-29	59.100	59.500	58.800	59.500	56.907	9,000
2022-03-28	58.800	60.000	58.800	60.000	57.386	27,100
2022-03-25	60.000	60.500	59.000	60.200	57.577	14,902
2022-03-24	59.200	63.000	59.200	60.600	57.959	59,003
2022-03-23	58.100	59.000	58.000	58.000	55.473	22,400
2022-03-22	58.600	59.000	57.700	57.900	55.377	28,872
2022-03-21	61.000	61.000	59.000	60.100	57.481	30,200
2022-03-18	61.000	61.400	59.000	61.000	58.342	41,000
2022-03-17	63.800	65.500	61.000	61.300	58.629	133,202
2022-03-16	60.300	64.000	60.000	64.000	61.211	46,100
2022-03-15	63.500	63.500	58.300	58.900	56.334	113,871
2022-03-14	61.000	65.100	60.700	63.000	60.255	126,300
2022-03-11	59.000	61.000	57.900	60.000	57.386	218,542
2022-03-10	51.000	59.500	49.800	58.300	55.760	252,573
2022-03-09	55.200	55.800	51.000	51.500	49.256	88,944
2022-03-08	50.500	56.000	50.400	54.100	51.743	203,331
2022-03-07	48.800	50.500	48.800	50.100	47.917	111,276
2022-03-04	49.350	49.350	48.550	48.550	46.435	7,683
2022-03-03	48.300	48.300	48.300	48.300	46.195	291
2022-03-02	48.350	48.350	48.350	48.350	46.243	0
2022-03-01	48.350	48.350	48.350	48.350	46.243	2,691
2022-02-25	48.500	48.500	48.500	48.500	46.387	6,000
2022-02-24	48.950	48.950	48.350	48.350	46.243	3,500
2022-02-23	48.450	48.500	48.450	48.500	46.387	6,000
2022-02-22	49.050	50.000	47.550	48.000	45.908	45,411
2022-02-21	46.000	50.800	46.000	49.800	47.630	58,050
2022-02-18	45.700	45.700	45.700	45.700	43.709	0
2022-02-17	45.500	45.700	45.500	45.700	43.709	9,000

← NewerPage 19 of 21 · 1,222 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.