Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 213.50 | 213.50 | 201.00 | 207.50 | 205.44 | 2,914,101 |
| 2025-07-28 | 200.00 | 213.50 | 199.00 | 213.50 | 211.38 | 3,016,260 |
| 2025-07-25 | 196.00 | 205.50 | 193.00 | 200.00 | 198.02 | 1,558,011 |
| 2025-07-24 | 194.00 | 196.50 | 189.00 | 196.00 | 194.06 | 1,521,178 |
| 2025-07-23 | 204.50 | 214.50 | 193.00 | 193.00 | 191.08 | 4,174,241 |
| 2025-07-22 | 197.50 | 217.00 | 197.00 | 200.50 | 198.51 | 9,003,525 |
| 2025-07-21 | 186.50 | 201.00 | 186.00 | 197.50 | 195.54 | 2,202,720 |
| 2025-07-18 | 187.00 | 193.00 | 181.50 | 186.50 | 184.65 | 1,356,045 |
| 2025-07-17 | 181.00 | 188.00 | 179.50 | 183.50 | 181.68 | 983,500 |
| 2025-07-16 | 185.00 | 194.50 | 178.50 | 178.50 | 176.73 | 2,155,017 |
| 2025-07-15 | 178.00 | 184.50 | 176.00 | 184.00 | 182.17 | 364,207 |
| 2025-07-14 | 180.50 | 181.00 | 177.00 | 177.00 | 175.24 | 277,030 |
| 2025-07-11 | 182.50 | 188.00 | 179.50 | 181.00 | 179.20 | 942,278 |
| 2025-07-10 | 182.00 | 183.00 | 176.00 | 180.00 | 178.21 | 526,080 |
| 2025-07-09 | 186.00 | 189.00 | 180.50 | 180.50 | 178.71 | 961,295 |
| 2025-07-08 | 178.00 | 186.00 | 175.00 | 186.00 | 184.15 | 1,392,050 |
| 2025-07-07 | 196.00 | 197.50 | 178.00 | 178.00 | 176.23 | 2,123,145 |
| 2025-07-04 | 186.00 | 203.00 | 185.00 | 196.00 | 194.06 | 6,215,186 |
| 2025-07-03 | 179.50 | 189.00 | 176.50 | 189.00 | 187.12 | 1,811,015 |
| 2025-07-02 | 170.00 | 173.00 | 170.00 | 172.00 | 170.29 | 139,010 |
| 2025-07-01 | 171.50 | 172.50 | 170.50 | 171.50 | 169.80 | 152,000 |
| 2025-06-30 | 173.00 | 173.00 | 170.50 | 170.50 | 168.81 | 125,005 |
| 2025-06-27 | 172.50 | 173.00 | 168.00 | 171.00 | 169.30 | 560,023 |
| 2025-06-26 | 179.50 | 179.50 | 171.00 | 172.50 | 170.79 | 546,080 |
| 2025-06-25 | 177.50 | 178.00 | 170.50 | 175.00 | 173.26 | 442,100 |
| 2025-06-24 | 176.00 | 180.50 | 173.50 | 174.50 | 172.77 | 681,125 |
| 2025-06-23 | 171.00 | 174.50 | 170.00 | 173.00 | 171.28 | 390,010 |
| 2025-06-20 | 172.50 | 174.00 | 166.00 | 173.50 | 171.78 | 439,211 |
| 2025-06-19 | 175.00 | 175.00 | 170.50 | 171.00 | 169.30 | 329,029 |
| 2025-06-18 | 171.00 | 175.50 | 169.50 | 175.00 | 173.26 | 530,044 |
| 2025-06-17 | 174.00 | 177.00 | 168.50 | 170.50 | 168.81 | 1,415,061 |
| 2025-06-16 | 180.00 | 181.50 | 173.00 | 175.00 | 173.26 | 1,217,035 |
| 2025-06-13 | 175.50 | 180.50 | 174.50 | 180.50 | 178.71 | 1,002,101 |
| 2025-06-12 | 172.50 | 180.50 | 170.00 | 180.00 | 178.21 | 1,247,531 |
| 2025-06-11 | 174.00 | 176.00 | 168.50 | 175.50 | 173.76 | 2,811,729 |
| 2025-06-10 | 164.50 | 179.50 | 164.00 | 173.00 | 171.28 | 5,309,613 |
| 2025-06-09 | 153.50 | 168.50 | 153.00 | 163.50 | 161.88 | 4,963,005 |
| 2025-06-06 | 149.00 | 157.00 | 145.00 | 153.50 | 151.98 | 4,350,066 |
| 2025-06-05 | 137.50 | 149.00 | 137.50 | 143.00 | 141.58 | 1,834,011 |
| 2025-06-04 | 132.50 | 142.50 | 131.50 | 138.50 | 137.13 | 851,010 |
| 2025-06-03 | 126.00 | 133.00 | 125.00 | 130.00 | 128.71 | 335,043 |
| 2025-06-02 | 128.00 | 128.00 | 123.50 | 123.50 | 122.27 | 194,000 |
| 2025-05-29 | 128.50 | 128.50 | 125.00 | 127.50 | 126.23 | 202,011 |
| 2025-05-28 | 129.00 | 130.00 | 125.00 | 126.50 | 125.24 | 332,003 |
| 2025-05-27 | 131.50 | 132.50 | 126.00 | 126.00 | 124.75 | 505,008 |
| 2025-05-26 | 138.50 | 139.50 | 130.00 | 130.00 | 128.71 | 1,091,000 |
| 2025-05-23 | 142.00 | 142.50 | 135.50 | 135.50 | 134.16 | 262,199 |
| 2025-05-22 | 135.00 | 141.50 | 134.50 | 140.50 | 139.11 | 529,001 |
| 2025-05-21 | 135.00 | 139.00 | 134.50 | 138.00 | 136.63 | 285,000 |
| 2025-05-20 | 139.50 | 139.50 | 133.50 | 134.00 | 132.67 | 255,100 |
| 2025-05-19 | 141.50 | 141.50 | 135.00 | 136.00 | 134.65 | 574,380 |
| 2025-05-16 | 146.00 | 149.00 | 142.00 | 144.00 | 142.57 | 1,373,025 |
| 2025-05-15 | 136.00 | 146.50 | 134.50 | 146.50 | 145.05 | 1,938,000 |
| 2025-05-14 | 131.50 | 137.00 | 129.50 | 133.50 | 132.18 | 933,200 |
| 2025-05-13 | 128.50 | 130.00 | 125.50 | 127.50 | 126.23 | 267,060 |
| 2025-05-12 | 130.00 | 130.50 | 124.00 | 125.50 | 124.25 | 630,017 |
| 2025-05-09 | 132.50 | 132.50 | 125.50 | 125.50 | 124.25 | 215,010 |
| 2025-05-08 | 125.00 | 131.50 | 125.00 | 129.50 | 128.21 | 272,000 |
| 2025-05-07 | 123.50 | 123.50 | 121.50 | 122.00 | 120.79 | 71,010 |
| 2025-05-06 | 120.00 | 124.50 | 119.00 | 121.50 | 120.29 | 118,000 |
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.