Nak Sealing Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	127.00	129.50	127.00	127.50	127.50	135,520
2024-08-01	128.00	129.50	128.00	129.50	129.50	162,235
2024-07-31	128.00	128.50	126.50	127.50	127.50	193,814
2024-07-30	128.00	128.00	126.50	127.50	127.50	134,020
2024-07-29	128.00	128.50	127.00	127.50	127.50	122,230
2024-07-26	128.00	128.00	127.00	128.00	128.00	115,150
2024-07-23	127.00	128.50	127.00	128.00	128.00	133,100
2024-07-22	128.00	128.50	126.50	127.00	127.00	231,186
2024-07-19	128.50	128.50	128.00	128.00	128.00	161,100
2024-07-18	128.00	128.50	127.00	128.50	128.50	137,103
2024-07-17	127.00	128.50	127.00	128.00	128.00	133,240
2024-07-16	127.00	127.00	126.50	126.50	126.50	109,037
2024-07-15	126.50	127.00	126.00	126.50	126.50	112,421
2024-07-12	126.00	127.00	125.50	126.00	126.00	154,000
2024-07-11	127.00	127.00	125.00	125.50	125.50	602,816
2024-07-10	128.00	128.50	127.00	127.00	127.00	319,451
2024-07-09	129.00	129.50	128.50	128.50	128.50	83,549
2024-07-08	131.50	131.50	129.00	129.00	129.00	108,127
2024-07-05	129.50	131.50	129.50	131.00	131.00	264,048
2024-07-04	129.00	130.00	128.50	129.50	129.50	204,093
2024-07-03	128.00	129.00	128.00	128.50	128.50	35,000
2024-07-02	128.00	128.50	127.50	128.00	128.00	67,347
2024-07-01	128.50	129.00	128.00	128.00	128.00	125,213
2024-06-28	127.50	128.50	127.50	128.00	128.00	58,019
2024-06-27	127.50	128.00	127.50	127.50	127.50	37,059
2024-06-26	128.00	128.50	127.50	127.50	127.50	115,146
2024-06-25	128.50	128.50	127.50	128.00	128.00	70,023
2024-06-24	129.00	129.00	127.50	127.50	127.50	87,000
2024-06-21	128.00	129.00	128.00	128.50	128.50	112,400
2024-06-20	128.00	128.00	127.50	128.00	128.00	157,005
2024-06-19	128.00	128.50	127.50	127.50	127.50	248,280
2024-06-18	128.00	128.50	127.50	128.00	128.00	110,000
2024-06-17	127.50	128.50	127.50	128.00	128.00	109,005
2024-06-14	127.50	128.00	127.50	127.50	127.50	93,850
2024-06-13	127.50	128.00	127.50	128.00	128.00	66,117
2024-06-12	128.00	128.00	127.00	127.50	127.50	162,187
2024-06-11	128.50	128.50	127.50	128.50	128.50	74,030
2024-06-07	128.50	129.00	127.50	128.00	128.00	57,038
2024-06-06	127.50	129.00	127.50	127.50	127.50	66,056
2024-06-05	128.00	129.00	127.50	127.50	127.50	115,406
2024-06-04	127.00	129.00	127.00	128.00	128.00	78,228
2024-06-03	128.00	129.00	127.50	127.50	127.50	122,314
2024-05-31	129.50	130.00	128.00	128.00	128.00	325,095
2024-05-30	129.50	130.50	129.00	129.50	129.50	64,200
2024-05-29	130.00	130.50	129.00	130.00	130.00	57,200
2024-05-28	129.00	130.00	129.00	130.00	130.00	75,030
2024-05-27	129.00	129.50	128.50	129.00	129.00	80,000
2024-05-24	129.50	129.50	128.50	129.00	129.00	145,002
2024-05-23	129.50	129.50	129.00	129.00	129.00	122,554
2024-05-22	130.00	130.00	129.50	129.50	129.50	63,000
2024-05-21	130.00	130.00	129.00	130.00	130.00	50,054
2024-05-20	129.00	130.00	128.50	130.00	130.00	145,022
2024-05-17	129.50	130.00	129.00	129.00	129.00	71,250
2024-05-16	131.00	131.00	129.50	129.50	129.50	84,000
2024-05-15	130.00	130.00	129.00	130.00	130.00	66,001
2024-05-14	129.50	130.00	129.00	129.50	129.50	56,007
2024-05-13	130.00	130.00	128.50	129.50	129.50	76,100
2024-05-10	130.00	130.00	128.00	130.00	130.00	318,298
2024-05-09	130.00	131.50	130.00	131.00	131.00	159,030
2024-05-08	130.00	131.00	129.50	129.50	129.50	109,359

← NewerPage 10 of 21 · 1,221 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.