Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 302.00 | 315.50 | 300.50 | 309.00 | 307.78 | 487,002 |
| 2026-01-19 | 310.50 | 318.50 | 306.00 | 306.00 | 304.79 | 688,072 |
| 2026-01-16 | 314.50 | 316.00 | 305.00 | 306.00 | 304.79 | 578,135 |
| 2026-01-15 | 314.00 | 316.00 | 309.50 | 312.00 | 310.77 | 354,010 |
| 2026-01-14 | 313.00 | 318.50 | 312.50 | 312.50 | 311.27 | 452,165 |
| 2026-01-13 | 325.50 | 326.00 | 310.00 | 312.00 | 310.77 | 781,151 |
| 2026-01-12 | 320.00 | 324.00 | 317.00 | 320.00 | 318.74 | 604,149 |
| 2026-01-09 | 323.00 | 332.00 | 317.00 | 318.00 | 316.75 | 1,070,189 |
| 2026-01-08 | 339.00 | 339.00 | 323.00 | 323.00 | 321.73 | 771,500 |
| 2026-01-07 | 346.50 | 355.00 | 338.00 | 338.50 | 337.17 | 1,638,091 |
| 2026-01-06 | 330.00 | 345.50 | 322.50 | 340.50 | 339.16 | 1,577,150 |
| 2026-01-05 | 327.00 | 328.00 | 318.00 | 322.00 | 320.73 | 912,538 |
| 2026-01-02 | 350.00 | 350.00 | 326.50 | 326.50 | 325.21 | 1,559,135 |
| 2025-12-31 | 351.50 | 351.50 | 344.00 | 347.00 | 345.63 | 848,096 |
| 2025-12-30 | 336.00 | 348.50 | 331.00 | 348.50 | 347.13 | 841,069 |
| 2025-12-29 | 343.00 | 343.50 | 331.50 | 336.00 | 334.68 | 844,423 |
| 2025-12-26 | 342.50 | 350.50 | 340.50 | 342.00 | 340.65 | 756,158 |
| 2025-12-24 | 342.50 | 348.00 | 339.50 | 341.00 | 339.66 | 918,100 |
| 2025-12-23 | 336.00 | 341.50 | 330.50 | 339.50 | 338.16 | 1,086,079 |
| 2025-12-22 | 332.00 | 343.00 | 330.00 | 333.50 | 332.19 | 1,444,176 |
| 2025-12-19 | 322.00 | 328.50 | 318.50 | 322.50 | 321.23 | 665,016 |
| 2025-12-18 | 317.50 | 324.00 | 315.50 | 316.00 | 314.75 | 665,080 |
| 2025-12-17 | 324.00 | 325.00 | 315.00 | 317.00 | 315.75 | 1,112,555 |
| 2025-12-16 | 333.50 | 338.00 | 313.50 | 322.50 | 321.23 | 1,776,292 |
| 2025-12-15 | 320.00 | 338.00 | 316.50 | 332.00 | 330.69 | 1,237,378 |
| 2025-12-12 | 340.00 | 356.00 | 325.00 | 327.00 | 325.71 | 2,378,771 |
| 2025-12-11 | 338.00 | 348.00 | 336.00 | 338.50 | 337.17 | 1,026,855 |
| 2025-12-10 | 348.00 | 348.00 | 336.50 | 339.00 | 337.66 | 1,127,304 |
| 2025-12-09 | 324.50 | 350.00 | 323.00 | 346.50 | 345.13 | 2,520,510 |
| 2025-12-08 | 355.50 | 355.50 | 323.00 | 325.00 | 323.72 | 3,007,873 |
| 2025-12-05 | 348.50 | 360.00 | 338.00 | 353.50 | 352.11 | 3,282,988 |
| 2025-12-04 | 370.50 | 374.00 | 358.50 | 358.50 | 357.09 | 3,116,780 |
| 2025-12-03 | 385.00 | 400.00 | 385.00 | 398.00 | 396.43 | 1,160,359 |
| 2025-12-02 | 368.00 | 378.00 | 367.50 | 378.00 | 376.51 | 745,601 |
| 2025-12-01 | 370.00 | 370.00 | 362.50 | 367.50 | 366.05 | 586,544 |
| 2025-11-28 | 352.00 | 365.00 | 352.00 | 359.00 | 357.58 | 382,361 |
| 2025-11-27 | 353.00 | 359.00 | 345.00 | 359.00 | 357.58 | 315,111 |
| 2025-11-26 | 365.00 | 366.00 | 350.00 | 350.50 | 349.12 | 472,275 |
| 2025-11-25 | 359.50 | 364.00 | 355.00 | 359.50 | 358.08 | 595,493 |
| 2025-11-24 | 336.00 | 350.00 | 336.00 | 347.50 | 346.13 | 472,681 |
| 2025-11-21 | 338.00 | 349.00 | 328.00 | 335.00 | 333.68 | 1,050,371 |
| 2025-11-20 | 357.00 | 365.00 | 343.00 | 363.50 | 362.07 | 955,690 |
| 2025-11-19 | 371.00 | 381.00 | 346.00 | 353.50 | 352.11 | 7,381,553 |
| 2025-11-18 | 350.00 | 381.50 | 345.00 | 367.50 | 366.05 | 7,453,540 |
| 2025-11-17 | 328.00 | 347.50 | 322.50 | 347.50 | 346.13 | 4,968,555 |
| 2025-11-14 | 296.00 | 317.00 | 293.50 | 316.00 | 314.75 | 2,848,889 |
| 2025-11-13 | 312.00 | 317.00 | 300.00 | 300.50 | 299.32 | 2,141,848 |
| 2025-11-12 | 315.00 | 328.00 | 302.00 | 307.00 | 305.79 | 5,195,659 |
| 2025-11-11 | 310.00 | 328.50 | 296.50 | 310.50 | 309.28 | 3,679,134 |
| 2025-11-10 | 293.50 | 314.50 | 277.50 | 308.00 | 306.79 | 3,807,387 |
| 2025-11-07 | 292.50 | 297.00 | 283.00 | 288.00 | 286.86 | 3,151,045 |
| 2025-11-06 | 279.00 | 292.50 | 277.00 | 292.50 | 291.35 | 3,237,014 |
| 2025-11-05 | 259.00 | 269.00 | 259.00 | 266.00 | 264.95 | 991,182 |
| 2025-11-04 | 276.00 | 280.00 | 270.50 | 270.50 | 269.43 | 1,010,754 |
| 2025-11-03 | 285.00 | 285.00 | 275.00 | 276.00 | 274.91 | 1,276,500 |
| 2025-10-31 | 286.00 | 291.50 | 275.00 | 281.00 | 279.89 | 2,607,100 |
| 2025-10-30 | 273.00 | 293.50 | 272.00 | 282.50 | 281.39 | 3,186,944 |
| 2025-10-29 | 274.50 | 280.00 | 268.00 | 273.00 | 271.92 | 1,336,846 |
| 2025-10-28 | 264.00 | 279.50 | 260.50 | 272.00 | 270.93 | 1,851,250 |
| 2025-10-27 | 274.00 | 274.00 | 261.50 | 266.00 | 264.95 | 1,619,599 |
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.