Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 127.50 | 128.00 | 120.00 | 121.00 | 119.80 | 249,000 |
| 2025-05-02 | 125.00 | 129.00 | 125.00 | 127.50 | 126.23 | 171,003 |
| 2025-04-30 | 126.00 | 130.00 | 123.00 | 123.00 | 121.78 | 254,000 |
| 2025-04-29 | 124.50 | 130.00 | 124.50 | 130.00 | 128.71 | 156,120 |
| 2025-04-28 | 121.00 | 127.50 | 121.00 | 126.00 | 124.75 | 184,020 |
| 2025-04-25 | 123.50 | 123.50 | 120.50 | 120.50 | 119.30 | 123,000 |
| 2025-04-24 | 120.00 | 121.00 | 117.00 | 118.00 | 116.83 | 83,000 |
| 2025-04-23 | 120.00 | 123.50 | 118.50 | 118.50 | 117.32 | 168,202 |
| 2025-04-22 | 113.00 | 116.50 | 109.50 | 116.00 | 114.85 | 207,000 |
| 2025-04-21 | 121.00 | 121.00 | 111.00 | 113.00 | 111.88 | 372,116 |
| 2025-04-18 | 124.00 | 124.00 | 119.50 | 120.00 | 118.81 | 127,098 |
| 2025-04-17 | 126.00 | 128.00 | 121.50 | 122.00 | 120.79 | 290,500 |
| 2025-04-16 | 130.50 | 130.50 | 125.00 | 125.00 | 123.76 | 144,267 |
| 2025-04-15 | 128.50 | 133.00 | 128.50 | 131.00 | 129.70 | 320,000 |
| 2025-04-14 | 128.00 | 131.50 | 125.50 | 126.00 | 124.75 | 338,000 |
| 2025-04-11 | 114.00 | 128.00 | 114.00 | 125.00 | 123.76 | 474,200 |
| 2025-04-10 | 121.00 | 123.00 | 118.50 | 123.00 | 121.78 | 278,095 |
| 2025-04-09 | 118.50 | 120.00 | 112.00 | 112.00 | 110.89 | 296,000 |
| 2025-04-08 | 125.00 | 143.00 | 124.00 | 124.00 | 122.77 | 337,253 |
| 2025-04-07 | 137.50 | 137.50 | 137.50 | 137.50 | 136.14 | 196,000 |
| 2025-04-02 | 145.50 | 153.00 | 145.50 | 152.50 | 150.99 | 174,034 |
| 2025-04-01 | 148.00 | 152.00 | 145.00 | 145.50 | 144.06 | 481,000 |
| 2025-03-31 | 147.00 | 148.00 | 142.50 | 143.00 | 141.58 | 286,011 |
| 2025-03-28 | 155.50 | 155.50 | 150.00 | 151.00 | 149.50 | 258,000 |
| 2025-03-27 | 152.50 | 156.00 | 152.50 | 155.00 | 153.46 | 123,003 |
| 2025-03-26 | 157.00 | 160.00 | 156.00 | 156.00 | 154.45 | 295,100 |
| 2025-03-25 | 153.00 | 158.50 | 152.00 | 157.50 | 155.94 | 370,002 |
| 2025-03-24 | 160.50 | 162.00 | 150.50 | 152.00 | 150.49 | 681,001 |
| 2025-03-21 | 146.50 | 157.00 | 146.50 | 154.00 | 152.47 | 454,007 |
| 2025-03-20 | 147.00 | 149.00 | 145.50 | 147.50 | 146.04 | 183,057 |
| 2025-03-19 | 143.00 | 146.00 | 142.50 | 143.00 | 141.58 | 153,000 |
| 2025-03-18 | 146.00 | 147.50 | 144.00 | 145.00 | 143.56 | 180,000 |
| 2025-03-17 | 148.50 | 149.00 | 144.50 | 145.00 | 143.56 | 254,098 |
| 2025-03-14 | 154.00 | 154.00 | 148.00 | 148.50 | 147.03 | 210,162 |
| 2025-03-13 | 155.00 | 164.50 | 152.00 | 152.00 | 150.49 | 613,000 |
| 2025-03-12 | 148.50 | 153.50 | 147.00 | 151.00 | 149.50 | 268,010 |
| 2025-03-11 | 142.00 | 149.50 | 140.00 | 148.50 | 147.03 | 392,066 |
| 2025-03-10 | 145.50 | 151.00 | 143.50 | 143.50 | 142.08 | 174,006 |
| 2025-03-07 | 142.50 | 149.50 | 142.50 | 146.50 | 145.05 | 224,010 |
| 2025-03-06 | 145.50 | 147.00 | 142.00 | 142.50 | 141.09 | 133,050 |
| 2025-03-05 | 144.50 | 148.00 | 143.50 | 145.00 | 143.56 | 227,000 |
| 2025-03-04 | 141.00 | 148.00 | 139.50 | 144.00 | 142.57 | 213,000 |
| 2025-03-03 | 145.50 | 148.00 | 141.50 | 143.00 | 141.58 | 340,000 |
| 2025-02-27 | 154.00 | 157.50 | 145.50 | 145.50 | 144.06 | 380,000 |
| 2025-02-26 | 146.50 | 151.50 | 144.00 | 151.00 | 149.50 | 257,095 |
| 2025-02-25 | 142.50 | 149.00 | 140.50 | 143.50 | 142.08 | 482,033 |
| 2025-02-24 | 147.00 | 153.00 | 145.00 | 145.00 | 143.56 | 442,020 |
| 2025-02-21 | 153.00 | 154.00 | 151.50 | 151.50 | 150.00 | 125,139 |
| 2025-02-20 | 152.00 | 153.00 | 148.00 | 152.00 | 150.49 | 155,000 |
| 2025-02-19 | 152.50 | 154.50 | 148.00 | 153.00 | 151.48 | 376,000 |
| 2025-02-18 | 146.50 | 146.50 | 143.00 | 146.00 | 144.55 | 105,011 |
| 2025-02-17 | 145.00 | 150.00 | 144.50 | 146.00 | 144.55 | 184,000 |
| 2025-02-14 | 143.00 | 146.00 | 138.00 | 145.00 | 143.56 | 385,120 |
| 2025-02-13 | 130.50 | 141.50 | 130.50 | 140.00 | 138.61 | 506,000 |
| 2025-02-12 | 134.00 | 137.00 | 130.50 | 130.50 | 129.21 | 220,003 |
| 2025-02-11 | 130.00 | 137.00 | 130.00 | 132.50 | 131.19 | 416,000 |
| 2025-02-10 | 131.00 | 131.00 | 127.50 | 130.00 | 128.71 | 197,000 |
| 2025-02-07 | 135.50 | 144.00 | 133.00 | 133.00 | 131.68 | 429,000 |
| 2025-02-06 | 139.00 | 139.50 | 134.00 | 134.50 | 133.17 | 112,000 |
| 2025-02-05 | 130.00 | 137.00 | 130.00 | 137.00 | 135.64 | 94,100 |
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.