Nak Sealing Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 35,014 |
| 2026-10-19 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 45,525 |
| 2026-10-16 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 53,955 |
| 2026-10-15 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | 69,099 |
| 2026-10-14 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 42,008 |
| 2026-10-13 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 46,100 |
| 2026-10-12 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 49,180 |
| 2026-10-08 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | 36,100 |
| 2026-10-07 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 28,000 |
| 2026-10-06 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | 165,034 |
| 2026-10-05 | 114.00 | 114.50 | 112.50 | 113.00 | 113.00 | 87,000 |
| 2026-10-02 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | 27,025 |
| 2026-10-01 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 22,000 |
| 2026-09-30 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 38,000 |
| 2026-09-29 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 115,000 |
| 2026-09-24 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 42,005 |
| 2026-09-23 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 34,000 |
| 2026-09-22 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 28,000 |
| 2026-09-21 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 19,000 |
| 2026-09-18 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 89,025 |
| 2026-09-17 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 31,000 |
| 2026-09-16 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 40,000 |
| 2026-09-15 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 22,000 |
| 2026-09-14 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 45,000 |
| 2026-09-11 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 59,102 |
| 2026-09-10 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 64,000 |
| 2026-09-09 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 48,112 |
| 2026-09-08 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 57,000 |
| 2026-09-07 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 48,000 |
| 2026-09-04 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 45,000 |
| 2026-09-03 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 46,031 |
| 2026-09-02 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 23,099 |
| 2026-09-01 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 41,000 |
| 2026-08-31 | 116.00 | 116.00 | 114.50 | 116.00 | 116.00 | 78,080 |
| 2026-08-28 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 78,355 |
| 2026-08-27 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 173,127 |
| 2026-08-26 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | 105,000 |
| 2026-08-25 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 62,100 |
| 2026-08-24 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 35,056 |
| 2026-08-21 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 80,000 |
| 2026-08-20 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | 56,000 |
| 2026-08-19 | 113.50 | 115.50 | 113.50 | 114.00 | 114.00 | 55,036 |
| 2026-08-18 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 63,000 |
| 2026-08-17 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 186,011 |
| 2026-08-14 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 73,000 |
| 2026-08-13 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | 86,000 |
| 2026-08-12 | 118.00 | 118.50 | 115.50 | 116.00 | 116.00 | 173,046 |
| 2026-08-11 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | 144,166 |
| 2026-08-10 | 116.50 | 120.00 | 116.50 | 118.50 | 118.50 | 235,141 |
| 2026-08-07 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 66,100 |
| 2026-08-06 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 50,035 |
| 2026-08-05 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 41,000 |
| 2026-08-04 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 63,000 |
| 2026-08-03 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 81,000 |
| 2026-07-31 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 106,000 |
| 2026-07-30 | 112.50 | 114.50 | 111.00 | 112.00 | 112.00 | 288,130 |
| 2026-07-29 | 121.50 | 121.50 | 119.00 | 120.00 | 113.00 | 319,010 |
| 2026-07-28 | 122.50 | 123.00 | 120.00 | 120.50 | 113.47 | 295,010 |
| 2026-07-27 | 124.00 | 124.00 | 123.00 | 123.00 | 115.83 | 103,101 |
| 2026-07-24 | 124.00 | 124.00 | 122.50 | 124.00 | 116.77 | 69,008 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 5.6000 TWD |
| 2022-08-09 | 5.0000 TWD |
| 2021-08-13 | 4.2000 TWD |
| 2020-07-28 | 4.2000 TWD |
| 2019-07-31 | 4.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.