Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 134.00 | 134.00 | 125.00 | 130.00 | 128.71 | 242,001 |
| 2025-02-03 | 139.50 | 141.00 | 131.50 | 134.00 | 132.67 | 252,000 |
| 2025-01-22 | 148.00 | 148.00 | 145.00 | 146.00 | 144.55 | 30,000 |
| 2025-01-21 | 145.50 | 147.50 | 143.50 | 147.50 | 146.04 | 50,000 |
| 2025-01-20 | 138.50 | 145.50 | 138.50 | 145.50 | 144.06 | 84,000 |
| 2025-01-17 | 147.00 | 147.00 | 140.00 | 140.00 | 138.61 | 182,000 |
| 2025-01-16 | 144.50 | 148.00 | 144.50 | 146.00 | 144.55 | 81,000 |
| 2025-01-15 | 149.00 | 153.50 | 143.00 | 143.00 | 141.58 | 184,000 |
| 2025-01-14 | 152.50 | 152.50 | 150.00 | 151.50 | 150.00 | 100,000 |
| 2025-01-13 | 158.50 | 161.00 | 150.00 | 151.50 | 150.00 | 280,000 |
| 2025-01-10 | 168.50 | 168.50 | 159.50 | 162.00 | 160.39 | 231,000 |
| 2025-01-09 | 168.00 | 169.50 | 165.00 | 165.00 | 163.36 | 107,000 |
| 2025-01-08 | 167.00 | 174.50 | 167.00 | 169.50 | 167.82 | 79,000 |
| 2025-01-07 | 170.00 | 171.00 | 168.00 | 168.50 | 166.83 | 118,000 |
| 2025-01-06 | 170.00 | 172.50 | 166.00 | 167.50 | 165.84 | 58,000 |
| 2025-01-03 | 173.00 | 173.00 | 169.50 | 169.50 | 167.82 | 38,000 |
| 2025-01-02 | 173.50 | 175.50 | 169.50 | 169.50 | 167.82 | 105,000 |
| 2024-12-31 | 169.00 | 170.00 | 168.00 | 170.00 | 168.31 | 31,000 |
| 2024-12-30 | 170.00 | 173.00 | 169.00 | 169.00 | 167.32 | 58,000 |
| 2024-12-27 | 166.50 | 170.50 | 164.50 | 169.50 | 167.82 | 59,000 |
| 2024-12-26 | 167.00 | 170.00 | 166.50 | 166.50 | 164.85 | 51,000 |
| 2024-12-25 | 170.50 | 170.50 | 166.00 | 166.50 | 164.85 | 130,000 |
| 2024-12-24 | 169.50 | 173.00 | 169.00 | 169.00 | 167.32 | 92,000 |
| 2024-12-23 | 169.50 | 171.00 | 169.00 | 169.50 | 167.82 | 56,000 |
| 2024-12-20 | 174.50 | 175.50 | 168.50 | 169.50 | 167.82 | 108,000 |
| 2024-12-19 | 172.50 | 173.50 | 170.00 | 173.00 | 171.28 | 80,000 |
| 2024-12-18 | 165.00 | 172.50 | 165.00 | 172.50 | 170.79 | 61,000 |
| 2024-12-17 | 171.00 | 173.00 | 170.00 | 170.50 | 168.81 | 33,000 |
| 2024-12-16 | 175.50 | 177.00 | 167.50 | 168.00 | 166.33 | 188,000 |
| 2024-12-13 | 182.00 | 182.00 | 176.00 | 176.00 | 174.25 | 123,000 |
| 2024-12-12 | 179.50 | 182.50 | 178.50 | 180.00 | 178.21 | 140,000 |
| 2024-12-11 | 178.00 | 181.50 | 178.00 | 179.00 | 177.22 | 78,000 |
| 2024-12-10 | 176.00 | 184.00 | 175.00 | 176.50 | 174.75 | 196,000 |
| 2024-12-09 | 184.50 | 184.50 | 177.50 | 178.00 | 176.23 | 447,000 |
| 2024-12-06 | 177.50 | 188.00 | 175.00 | 186.00 | 184.15 | 548,000 |
| 2024-12-05 | 176.50 | 181.00 | 174.50 | 177.50 | 175.74 | 164,000 |
| 2024-12-04 | 177.50 | 179.00 | 174.00 | 176.50 | 174.75 | 137,000 |
| 2024-12-03 | 178.00 | 181.50 | 172.50 | 174.00 | 172.27 | 373,000 |
| 2024-12-02 | 174.50 | 175.00 | 169.00 | 169.50 | 167.82 | 273,000 |
| 2024-11-29 | 176.50 | 182.00 | 172.00 | 173.00 | 171.28 | 310,000 |
| 2024-11-28 | 181.00 | 181.50 | 175.00 | 176.50 | 174.75 | 164,000 |
| 2024-11-27 | 190.50 | 190.50 | 178.50 | 182.00 | 180.19 | 569,000 |
| 2024-11-26 | 191.00 | 196.00 | 190.00 | 190.50 | 188.61 | 528,000 |
| 2024-11-25 | 189.00 | 193.50 | 184.50 | 193.50 | 191.58 | 1,024,000 |
| 2024-11-22 | 180.00 | 187.00 | 172.00 | 185.00 | 183.16 | 1,309,000 |
| 2024-11-21 | 155.00 | 170.50 | 155.00 | 170.50 | 168.81 | 531,000 |
| 2024-11-20 | 159.50 | 163.50 | 155.00 | 155.00 | 153.46 | 291,841 |
| 2024-11-19 | 159.50 | 163.00 | 155.00 | 156.00 | 154.45 | 246,000 |
| 2024-11-18 | 160.00 | 160.00 | 150.50 | 150.50 | 149.01 | 186,000 |
| 2024-11-15 | 155.50 | 160.00 | 155.50 | 156.50 | 154.95 | 139,000 |
| 2024-11-14 | 162.00 | 164.50 | 156.00 | 158.50 | 156.93 | 273,000 |
| 2024-11-13 | 164.50 | 167.00 | 162.50 | 162.50 | 160.89 | 96,000 |
| 2024-11-12 | 168.50 | 168.50 | 164.00 | 164.00 | 162.37 | 134,000 |
| 2024-11-11 | 170.00 | 171.50 | 169.00 | 169.00 | 167.32 | 59,000 |
| 2024-11-08 | 172.00 | 177.00 | 169.00 | 169.50 | 167.82 | 171,000 |
| 2024-11-07 | 166.00 | 178.00 | 166.00 | 170.50 | 168.81 | 377,000 |
| 2024-11-06 | 165.00 | 168.00 | 164.00 | 166.00 | 164.35 | 113,000 |
| 2024-11-05 | 164.50 | 167.00 | 162.00 | 165.00 | 163.36 | 310,000 |
| 2024-11-04 | 171.50 | 172.00 | 156.50 | 161.00 | 159.40 | 739,000 |
| 2024-11-01 | 168.00 | 174.00 | 168.00 | 173.00 | 171.28 | 156,000 |
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.