Nan Juen International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 168.00 | 174.00 | 168.00 | 173.00 | 171.28 | 156,000 |
| 2024-10-30 | 179.00 | 179.50 | 176.00 | 176.50 | 174.75 | 98,000 |
| 2024-10-29 | 180.00 | 181.00 | 175.50 | 177.00 | 175.24 | 155,000 |
| 2024-10-28 | 183.50 | 185.50 | 178.50 | 181.00 | 179.20 | 132,000 |
| 2024-10-25 | 184.00 | 185.00 | 180.50 | 183.50 | 181.68 | 102,000 |
| 2024-10-24 | 190.00 | 190.00 | 183.00 | 184.00 | 182.17 | 236,000 |
| 2024-10-23 | 193.50 | 196.00 | 188.00 | 188.00 | 186.13 | 362,000 |
| 2024-10-22 | 196.00 | 198.50 | 188.00 | 193.50 | 191.58 | 499,000 |
| 2024-10-21 | 186.00 | 198.00 | 184.00 | 192.00 | 190.09 | 629,000 |
| 2024-10-18 | 188.00 | 188.50 | 181.00 | 183.50 | 181.68 | 293,000 |
| 2024-10-17 | 178.50 | 188.50 | 178.00 | 187.00 | 185.14 | 660,000 |
| 2024-10-16 | 177.00 | 177.00 | 173.00 | 175.00 | 173.26 | 123,000 |
| 2024-10-15 | 176.50 | 182.00 | 176.50 | 180.00 | 178.21 | 247,000 |
| 2024-10-14 | 170.00 | 180.50 | 170.00 | 175.50 | 173.76 | 222,000 |
| 2024-10-11 | 169.00 | 170.50 | 167.50 | 169.00 | 167.32 | 109,000 |
| 2024-10-09 | 175.00 | 175.00 | 168.50 | 168.50 | 166.83 | 199,000 |
| 2024-10-08 | 173.00 | 176.50 | 170.50 | 174.00 | 172.27 | 177,000 |
| 2024-10-07 | 173.00 | 173.00 | 167.00 | 170.00 | 168.31 | 105,000 |
| 2024-10-04 | 174.50 | 174.50 | 169.00 | 169.00 | 167.32 | 131,000 |
| 2024-10-01 | 178.50 | 179.00 | 172.50 | 174.50 | 172.77 | 99,000 |
| 2024-09-30 | 184.50 | 184.50 | 174.00 | 175.00 | 173.26 | 210,000 |
| 2024-09-27 | 186.00 | 188.00 | 180.00 | 184.50 | 182.67 | 505,000 |
| 2024-09-26 | 183.00 | 192.00 | 181.50 | 184.00 | 182.17 | 903,000 |
| 2024-09-25 | 166.50 | 178.50 | 165.50 | 178.50 | 176.73 | 296,000 |
| 2024-09-24 | 165.50 | 168.00 | 160.00 | 162.50 | 160.89 | 89,000 |
| 2024-09-23 | 164.50 | 167.00 | 164.50 | 165.50 | 163.86 | 65,000 |
| 2024-09-20 | 171.00 | 171.00 | 164.50 | 167.00 | 165.34 | 150,000 |
| 2024-09-19 | 168.00 | 169.50 | 167.00 | 168.50 | 166.83 | 36,000 |
| 2024-09-18 | 170.00 | 170.00 | 165.00 | 166.00 | 164.35 | 59,000 |
| 2024-09-16 | 170.50 | 171.00 | 168.00 | 169.00 | 167.32 | 37,000 |
| 2024-09-13 | 168.50 | 171.50 | 166.50 | 169.00 | 167.32 | 95,000 |
| 2024-09-12 | 163.50 | 169.50 | 163.50 | 168.00 | 166.33 | 130,000 |
| 2024-09-11 | 158.50 | 161.50 | 156.00 | 161.00 | 159.40 | 96,000 |
| 2024-09-10 | 164.50 | 165.50 | 158.00 | 158.00 | 156.43 | 150,000 |
| 2024-09-09 | 159.50 | 165.50 | 158.00 | 164.50 | 162.87 | 56,000 |
| 2024-09-06 | 165.50 | 166.50 | 163.00 | 163.00 | 161.38 | 90,000 |
| 2024-09-05 | 171.50 | 171.50 | 165.50 | 166.00 | 164.35 | 178,000 |
| 2024-09-04 | 161.00 | 169.50 | 155.50 | 168.50 | 166.83 | 292,000 |
| 2024-09-03 | 174.00 | 177.00 | 170.50 | 171.00 | 169.30 | 178,000 |
| 2024-09-02 | 179.50 | 179.50 | 172.50 | 172.50 | 170.79 | 143,000 |
| 2024-08-30 | 180.50 | 180.50 | 176.00 | 176.50 | 174.75 | 161,000 |
| 2024-08-29 | 173.50 | 180.50 | 169.00 | 179.00 | 177.22 | 252,000 |
| 2024-08-28 | 182.00 | 183.50 | 181.00 | 182.50 | 180.69 | 103,000 |
| 2024-08-27 | 184.00 | 184.50 | 181.00 | 182.00 | 180.19 | 211,000 |
| 2024-08-26 | 184.00 | 188.50 | 184.00 | 186.00 | 183.16 | 354,000 |
| 2024-08-23 | 178.00 | 183.00 | 177.50 | 181.50 | 178.73 | 222,000 |
| 2024-08-22 | 190.00 | 193.00 | 179.00 | 179.00 | 176.27 | 719,000 |
| 2024-08-21 | 181.00 | 183.50 | 176.50 | 183.50 | 180.70 | 188,000 |
| 2024-08-20 | 185.00 | 185.00 | 179.50 | 179.50 | 176.76 | 281,000 |
| 2024-08-19 | 179.50 | 182.50 | 179.00 | 181.50 | 178.73 | 258,000 |
| 2024-08-16 | 189.00 | 189.00 | 176.00 | 177.00 | 174.30 | 747,000 |
| 2024-08-15 | 175.00 | 184.00 | 172.00 | 178.00 | 175.29 | 390,000 |
| 2024-08-14 | 172.00 | 177.00 | 171.00 | 173.50 | 170.85 | 369,000 |
| 2024-08-13 | 168.00 | 170.50 | 165.00 | 168.50 | 165.93 | 384,000 |
| 2024-08-12 | 164.50 | 171.50 | 162.00 | 169.00 | 166.42 | 414,000 |
| 2024-08-09 | 162.00 | 163.50 | 159.00 | 159.50 | 157.07 | 308,000 |
| 2024-08-08 | 157.50 | 162.00 | 150.50 | 156.00 | 153.62 | 456,000 |
| 2024-08-07 | 147.00 | 160.50 | 145.00 | 160.50 | 158.05 | 696,000 |
| 2024-08-06 | 160.50 | 163.50 | 146.00 | 146.00 | 143.77 | 1,083,000 |
| 2024-08-05 | 162.00 | 162.50 | 162.00 | 162.00 | 159.53 | 206,000 |
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.