Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 571.00 | 574.00 | 555.00 | 557.00 | 554.80 | 198,058 |
| 2026-07-22 | 551.00 | 568.00 | 549.00 | 552.00 | 549.82 | 363,132 |
| 2026-07-21 | 546.00 | 559.00 | 536.00 | 541.00 | 538.87 | 260,017 |
| 2026-07-20 | 585.00 | 585.00 | 531.00 | 540.00 | 537.87 | 370,157 |
| 2026-07-17 | 630.00 | 630.00 | 579.00 | 579.00 | 576.72 | 527,160 |
| 2026-07-16 | 668.00 | 668.00 | 641.00 | 643.00 | 640.46 | 294,120 |
| 2026-07-15 | 676.00 | 678.00 | 661.00 | 666.00 | 663.37 | 252,317 |
| 2026-07-14 | 666.00 | 684.00 | 649.00 | 671.00 | 668.35 | 488,040 |
| 2026-07-13 | 667.00 | 680.00 | 651.00 | 666.00 | 663.37 | 326,170 |
| 2026-07-10 | 663.00 | 663.00 | 663.00 | 663.00 | 660.39 | 0 |
| 2026-07-09 | 680.00 | 681.00 | 663.00 | 663.00 | 660.39 | 213,318 |
| 2026-07-08 | 680.00 | 685.00 | 661.00 | 677.00 | 674.33 | 382,371 |
| 2026-07-07 | 689.00 | 716.00 | 663.00 | 663.00 | 660.39 | 762,159 |
| 2026-07-06 | 725.00 | 725.00 | 688.00 | 690.00 | 687.28 | 493,094 |
| 2026-07-03 | 739.00 | 741.00 | 700.00 | 707.00 | 704.21 | 714,058 |
| 2026-07-02 | 710.00 | 745.00 | 679.00 | 743.00 | 740.07 | 1,289,397 |
| 2026-07-01 | 750.00 | 750.00 | 695.00 | 698.00 | 695.25 | 849,355 |
| 2026-06-30 | 699.00 | 738.00 | 686.00 | 734.00 | 731.11 | 1,412,376 |
| 2026-06-29 | 708.00 | 736.00 | 683.00 | 685.00 | 682.30 | 994,350 |
| 2026-06-26 | 730.00 | 748.00 | 702.00 | 708.00 | 705.21 | 2,179,677 |
| 2026-06-25 | 671.00 | 728.00 | 671.00 | 728.00 | 725.13 | 2,073,910 |
| 2026-06-24 | 646.00 | 665.00 | 637.00 | 662.00 | 659.39 | 578,093 |
| 2026-06-23 | 661.00 | 663.00 | 629.00 | 649.00 | 646.44 | 958,061 |
| 2026-06-22 | 637.00 | 680.00 | 627.00 | 660.00 | 657.40 | 1,422,190 |
| 2026-06-18 | 621.00 | 628.00 | 612.00 | 625.00 | 622.54 | 459,411 |
| 2026-06-17 | 606.00 | 617.00 | 591.00 | 613.00 | 610.58 | 391,280 |
| 2026-06-16 | 627.00 | 632.00 | 605.00 | 606.00 | 603.61 | 465,150 |
| 2026-06-15 | 598.00 | 627.00 | 590.00 | 625.00 | 622.54 | 556,210 |
| 2026-06-12 | 575.00 | 596.00 | 571.00 | 585.00 | 582.69 | 538,178 |
| 2026-06-11 | 592.00 | 592.00 | 544.00 | 558.00 | 555.80 | 949,317 |
| 2026-06-10 | 661.00 | 662.00 | 601.00 | 601.00 | 598.63 | 968,047 |
| 2026-06-09 | 626.00 | 670.00 | 619.00 | 667.00 | 664.37 | 804,445 |
| 2026-06-08 | 585.00 | 628.00 | 585.00 | 624.00 | 621.54 | 864,051 |
| 2026-06-05 | 663.00 | 663.00 | 630.00 | 650.00 | 647.44 | 597,272 |
| 2026-06-04 | 670.00 | 673.00 | 651.00 | 670.00 | 667.36 | 558,265 |
| 2026-06-03 | 661.00 | 715.00 | 638.00 | 660.00 | 657.40 | 2,639,543 |
| 2026-06-02 | 731.00 | 731.00 | 658.00 | 658.00 | 655.41 | 2,414,480 |
| 2026-06-01 | 799.00 | 818.00 | 710.00 | 731.00 | 728.12 | 4,883,173 |
| 2026-05-29 | 701.00 | 752.00 | 690.00 | 744.00 | 741.07 | 1,631,400 |
| 2026-05-28 | 704.00 | 720.00 | 672.00 | 690.00 | 687.28 | 1,316,343 |
| 2026-05-27 | 699.00 | 709.00 | 685.00 | 688.00 | 685.29 | 699,227 |
| 2026-05-26 | 697.00 | 703.00 | 683.00 | 690.00 | 687.28 | 448,277 |
| 2026-05-25 | 694.00 | 701.00 | 684.00 | 687.00 | 684.29 | 453,390 |
| 2026-05-22 | 700.00 | 700.00 | 676.00 | 681.00 | 678.31 | 552,349 |
| 2026-05-21 | 644.00 | 688.00 | 640.00 | 680.00 | 677.32 | 789,219 |
| 2026-05-20 | 652.00 | 660.00 | 628.00 | 628.00 | 625.52 | 574,150 |
| 2026-05-19 | 665.00 | 665.00 | 646.00 | 657.00 | 654.41 | 520,756 |
| 2026-05-18 | 648.00 | 648.00 | 626.00 | 636.00 | 633.49 | 977,810 |
| 2026-05-15 | 667.00 | 671.00 | 655.00 | 658.00 | 655.41 | 950,475 |
| 2026-05-14 | 691.00 | 710.00 | 667.00 | 667.00 | 664.37 | 1,555,537 |
| 2026-05-13 | 680.00 | 715.00 | 664.00 | 679.00 | 676.32 | 1,783,120 |
| 2026-05-12 | 720.00 | 722.00 | 677.00 | 681.00 | 678.31 | 1,468,625 |
| 2026-05-11 | 664.00 | 696.00 | 664.00 | 687.00 | 684.29 | 734,814 |
| 2026-05-08 | 678.00 | 700.00 | 645.00 | 669.00 | 666.36 | 2,143,572 |
| 2026-05-07 | 725.00 | 725.00 | 697.00 | 711.00 | 708.20 | 1,155,058 |
| 2026-05-06 | 728.00 | 728.00 | 689.00 | 712.00 | 709.19 | 1,020,361 |
| 2026-05-05 | 685.00 | 725.00 | 672.00 | 714.00 | 711.18 | 1,323,157 |
| 2026-05-04 | 678.00 | 690.00 | 634.00 | 672.00 | 669.35 | 1,791,252 |
| 2026-04-30 | 714.00 | 722.00 | 675.00 | 678.00 | 675.33 | 1,742,287 |
| 2026-04-29 | 685.00 | 731.00 | 685.00 | 707.00 | 704.21 | 1,150,186 |
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.