Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 690.00 | 721.00 | 666.00 | 706.00 | 703.22 | 1,505,287 |
| 2026-04-27 | 734.00 | 738.00 | 672.00 | 690.00 | 687.28 | 1,245,306 |
| 2026-04-24 | 759.00 | 785.00 | 721.00 | 737.00 | 734.09 | 994,160 |
| 2026-04-23 | 812.00 | 829.00 | 725.00 | 738.00 | 735.09 | 1,847,223 |
| 2026-04-22 | 808.00 | 855.00 | 795.00 | 805.00 | 801.83 | 1,584,779 |
| 2026-04-21 | 758.00 | 806.00 | 755.00 | 787.00 | 783.90 | 2,475,132 |
| 2026-04-20 | 710.00 | 733.00 | 694.00 | 733.00 | 730.11 | 1,708,200 |
| 2026-04-17 | 688.00 | 710.00 | 660.00 | 667.00 | 664.37 | 1,094,155 |
| 2026-04-16 | 655.00 | 704.00 | 650.00 | 676.00 | 673.33 | 1,592,102 |
| 2026-04-15 | 680.00 | 685.00 | 630.00 | 640.00 | 637.48 | 1,890,268 |
| 2026-04-14 | 680.00 | 698.00 | 637.00 | 698.00 | 695.25 | 233,535 |
| 2026-04-13 | 619.00 | 650.00 | 610.00 | 650.00 | 647.44 | 144,414 |
| 2026-04-10 | 615.00 | 631.00 | 597.00 | 629.00 | 626.52 | 229,172 |
| 2026-04-09 | 678.00 | 700.00 | 589.00 | 589.00 | 586.68 | 588,983 |
| 2026-04-08 | 633.00 | 654.00 | 633.00 | 654.00 | 651.42 | 177,378 |
| 2026-04-07 | 582.00 | 596.00 | 563.00 | 596.00 | 593.65 | 157,076 |
| 2026-04-02 | 605.00 | 605.00 | 568.00 | 570.00 | 567.75 | 156,778 |
| 2026-04-01 | 585.00 | 610.00 | 585.00 | 610.00 | 607.59 | 151,362 |
| 2026-03-31 | 602.00 | 602.00 | 542.00 | 556.00 | 553.81 | 260,516 |
| 2026-03-30 | 590.00 | 608.00 | 580.00 | 602.00 | 599.63 | 165,032 |
| 2026-03-27 | 540.00 | 613.00 | 538.00 | 609.00 | 606.60 | 379,935 |
| 2026-03-26 | 573.00 | 575.00 | 545.00 | 558.00 | 555.80 | 355,369 |
| 2026-03-25 | 530.00 | 577.00 | 530.00 | 568.00 | 565.76 | 502,789 |
| 2026-03-24 | 530.00 | 564.00 | 518.00 | 540.00 | 537.87 | 4,510,607 |
| 2026-03-23 | 452.00 | 524.00 | 452.00 | 513.00 | 510.98 | 3,138,732 |
| 2026-03-20 | 502.00 | 502.00 | 492.50 | 502.00 | 500.02 | 668,737 |
| 2026-03-19 | 415.00 | 456.50 | 409.00 | 456.50 | 454.70 | 1,817,437 |
| 2026-03-18 | 408.50 | 423.00 | 402.50 | 415.00 | 413.36 | 1,558,158 |
| 2026-03-17 | 399.50 | 412.50 | 391.50 | 396.00 | 394.44 | 1,431,200 |
| 2026-03-16 | 394.00 | 413.00 | 388.50 | 391.00 | 389.46 | 1,265,404 |
| 2026-03-13 | 382.00 | 404.50 | 381.00 | 388.50 | 386.97 | 1,767,038 |
| 2026-03-12 | 378.00 | 396.00 | 376.50 | 386.00 | 384.48 | 1,505,752 |
| 2026-03-11 | 363.50 | 389.50 | 362.00 | 385.00 | 383.48 | 2,300,859 |
| 2026-03-10 | 351.00 | 369.50 | 340.50 | 359.00 | 357.58 | 1,757,252 |
| 2026-03-09 | 339.00 | 352.50 | 339.00 | 339.00 | 337.66 | 954,426 |
| 2026-03-06 | 390.00 | 408.00 | 376.50 | 376.50 | 375.02 | 553,982 |
| 2026-03-05 | 390.00 | 404.00 | 383.00 | 401.00 | 399.42 | 424,315 |
| 2026-03-04 | 400.00 | 400.00 | 365.50 | 367.50 | 366.05 | 684,482 |
| 2026-03-03 | 423.50 | 435.00 | 406.00 | 406.00 | 404.40 | 378,457 |
| 2026-03-02 | 405.00 | 426.00 | 405.00 | 425.00 | 423.32 | 347,728 |
| 2026-02-26 | 439.00 | 442.00 | 425.00 | 425.00 | 423.32 | 569,691 |
| 2026-02-25 | 440.00 | 456.00 | 430.00 | 434.00 | 432.29 | 483,881 |
| 2026-02-24 | 435.00 | 435.50 | 417.00 | 434.50 | 432.79 | 911,801 |
| 2026-02-23 | 445.00 | 445.00 | 415.00 | 435.00 | 433.28 | 881,886 |
| 2026-02-11 | 420.00 | 447.50 | 401.50 | 445.00 | 443.25 | 1,555,470 |
| 2026-02-10 | 380.00 | 412.00 | 379.50 | 407.50 | 405.89 | 5,855,337 |
| 2026-02-09 | 352.00 | 377.00 | 350.50 | 377.00 | 375.51 | 3,280,997 |
| 2026-02-06 | 342.00 | 364.00 | 340.50 | 343.00 | 341.65 | 4,763,226 |
| 2026-02-05 | 340.00 | 365.00 | 335.00 | 349.50 | 348.12 | 6,176,444 |
| 2026-02-04 | 330.00 | 339.50 | 312.50 | 339.50 | 338.16 | 4,270,071 |
| 2026-02-03 | 298.50 | 309.00 | 293.50 | 309.00 | 307.78 | 950,916 |
| 2026-02-02 | 290.00 | 298.50 | 282.50 | 290.50 | 289.35 | 570,014 |
| 2026-01-30 | 296.50 | 308.50 | 290.50 | 294.00 | 292.84 | 1,437,229 |
| 2026-01-29 | 290.00 | 302.00 | 290.00 | 296.50 | 295.33 | 1,161,083 |
| 2026-01-28 | 298.50 | 300.00 | 281.50 | 284.50 | 283.38 | 1,191,684 |
| 2026-01-27 | 295.50 | 297.00 | 290.00 | 294.00 | 292.84 | 647,060 |
| 2026-01-26 | 303.00 | 308.50 | 291.00 | 295.00 | 293.84 | 1,074,649 |
| 2026-01-23 | 308.50 | 314.00 | 300.50 | 301.00 | 299.81 | 594,323 |
| 2026-01-22 | 309.00 | 312.50 | 302.50 | 306.50 | 305.29 | 394,214 |
| 2026-01-21 | 309.00 | 317.00 | 302.00 | 302.00 | 300.81 | 491,212 |
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.