Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 270.00 | 275.00 | 262.50 | 267.50 | 266.45 | 2,414,066 |
| 2025-10-22 | 277.50 | 300.00 | 277.00 | 277.00 | 275.91 | 6,201,783 |
| 2025-10-21 | 270.00 | 287.50 | 262.00 | 278.50 | 277.40 | 3,501,182 |
| 2025-10-20 | 255.00 | 273.50 | 250.50 | 268.50 | 267.44 | 2,437,095 |
| 2025-10-17 | 254.00 | 255.50 | 247.00 | 249.00 | 248.02 | 485,120 |
| 2025-10-16 | 256.50 | 263.00 | 252.50 | 254.00 | 253.00 | 1,069,038 |
| 2025-10-15 | 251.00 | 258.00 | 243.50 | 256.50 | 255.49 | 1,533,124 |
| 2025-10-14 | 242.50 | 260.00 | 242.00 | 248.50 | 247.52 | 2,318,941 |
| 2025-10-13 | 216.00 | 243.00 | 216.00 | 236.50 | 235.57 | 757,224 |
| 2025-10-09 | 235.50 | 239.50 | 232.50 | 233.00 | 232.08 | 388,246 |
| 2025-10-08 | 239.00 | 239.00 | 231.00 | 232.50 | 231.58 | 651,000 |
| 2025-10-07 | 250.00 | 252.50 | 234.00 | 236.00 | 235.07 | 1,526,101 |
| 2025-10-03 | 244.50 | 250.00 | 242.00 | 249.00 | 248.02 | 702,303 |
| 2025-10-02 | 244.50 | 246.00 | 238.50 | 241.00 | 240.05 | 863,000 |
| 2025-10-01 | 239.00 | 247.50 | 237.00 | 242.50 | 241.54 | 586,150 |
| 2025-09-30 | 239.50 | 246.50 | 238.50 | 238.50 | 237.56 | 891,100 |
| 2025-09-29 | 237.50 | 237.50 | 237.50 | 237.50 | 236.56 | 0 |
| 2025-09-26 | 256.50 | 257.00 | 231.00 | 237.50 | 236.56 | 1,668,100 |
| 2025-09-25 | 262.50 | 267.00 | 253.00 | 256.50 | 255.49 | 1,024,363 |
| 2025-09-24 | 265.00 | 268.50 | 255.00 | 265.50 | 264.45 | 1,763,338 |
| 2025-09-23 | 255.00 | 269.00 | 255.00 | 265.00 | 263.96 | 4,067,028 |
| 2025-09-22 | 229.00 | 247.50 | 222.50 | 247.50 | 246.52 | 1,707,035 |
| 2025-09-19 | 227.00 | 227.50 | 222.00 | 225.00 | 224.11 | 349,055 |
| 2025-09-18 | 220.50 | 229.00 | 219.50 | 223.50 | 222.62 | 774,058 |
| 2025-09-17 | 230.00 | 230.00 | 214.00 | 222.00 | 221.12 | 2,487,117 |
| 2025-09-16 | 247.50 | 249.50 | 232.00 | 232.00 | 231.09 | 2,274,051 |
| 2025-09-15 | 253.00 | 257.50 | 246.00 | 257.50 | 256.48 | 361,105 |
| 2025-09-12 | 255.00 | 257.00 | 252.00 | 253.00 | 252.00 | 120,004 |
| 2025-09-11 | 259.00 | 259.00 | 250.00 | 251.00 | 250.01 | 247,003 |
| 2025-09-10 | 252.50 | 259.00 | 250.00 | 259.00 | 257.98 | 338,362 |
| 2025-09-09 | 249.50 | 252.50 | 246.00 | 250.00 | 247.52 | 319,097 |
| 2025-09-08 | 252.00 | 252.00 | 245.00 | 246.00 | 243.56 | 246,414 |
| 2025-09-05 | 250.00 | 253.00 | 246.00 | 253.00 | 250.49 | 161,137 |
| 2025-09-04 | 253.00 | 256.00 | 250.00 | 250.00 | 247.52 | 215,377 |
| 2025-09-03 | 241.50 | 253.50 | 240.00 | 253.50 | 250.98 | 319,089 |
| 2025-09-02 | 263.00 | 263.00 | 242.00 | 244.50 | 242.07 | 563,251 |
| 2025-09-01 | 264.00 | 268.50 | 253.50 | 259.50 | 256.92 | 1,350,136 |
| 2025-08-29 | 272.50 | 276.00 | 261.50 | 265.50 | 262.87 | 2,046,787 |
| 2025-08-28 | 254.00 | 272.00 | 254.00 | 266.00 | 263.36 | 4,707,246 |
| 2025-08-27 | 238.00 | 256.00 | 230.00 | 256.00 | 253.46 | 4,926,078 |
| 2025-08-26 | 213.00 | 233.00 | 210.50 | 233.00 | 230.69 | 3,265,520 |
| 2025-08-25 | 208.50 | 216.00 | 207.00 | 212.00 | 209.90 | 1,003,002 |
| 2025-08-22 | 209.00 | 209.50 | 202.50 | 203.00 | 200.99 | 543,694 |
| 2025-08-21 | 206.50 | 211.00 | 206.00 | 206.50 | 204.45 | 640,041 |
| 2025-08-20 | 219.00 | 220.00 | 206.00 | 206.00 | 203.96 | 1,204,100 |
| 2025-08-19 | 228.50 | 229.00 | 216.00 | 220.00 | 217.82 | 1,741,030 |
| 2025-08-18 | 214.50 | 231.50 | 213.00 | 228.00 | 225.74 | 3,380,320 |
| 2025-08-15 | 210.00 | 213.50 | 208.00 | 210.50 | 208.41 | 853,236 |
| 2025-08-14 | 213.00 | 214.00 | 207.50 | 209.00 | 206.93 | 1,705,295 |
| 2025-08-13 | 212.00 | 226.00 | 207.50 | 212.50 | 210.39 | 3,043,027 |
| 2025-08-12 | 212.00 | 218.00 | 207.00 | 208.50 | 206.43 | 2,046,065 |
| 2025-08-11 | 212.00 | 215.50 | 208.50 | 211.00 | 208.91 | 776,255 |
| 2025-08-08 | 208.00 | 214.50 | 205.00 | 212.00 | 209.90 | 1,460,299 |
| 2025-08-07 | 202.50 | 212.50 | 197.00 | 208.00 | 205.94 | 2,411,141 |
| 2025-08-06 | 205.00 | 207.00 | 200.00 | 200.50 | 198.51 | 1,063,246 |
| 2025-08-05 | 207.00 | 214.00 | 203.50 | 205.00 | 202.97 | 2,723,539 |
| 2025-08-04 | 210.50 | 210.50 | 196.50 | 199.50 | 197.52 | 1,975,246 |
| 2025-08-01 | 211.00 | 211.00 | 211.00 | 211.00 | 208.91 | 0 |
| 2025-07-31 | 207.50 | 216.00 | 207.50 | 211.00 | 208.91 | 2,264,141 |
| 2025-07-30 | 207.50 | 208.00 | 203.00 | 203.50 | 201.48 | 751,005 |
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.