Nak Sealing Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | 86,049 |
| 2024-05-06 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 132,010 |
| 2024-05-03 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 162,015 |
| 2024-05-02 | 130.00 | 130.50 | 129.50 | 130.00 | 130.00 | 139,050 |
| 2024-04-30 | 128.50 | 130.50 | 128.50 | 129.50 | 129.50 | 84,063 |
| 2024-04-29 | 128.00 | 129.50 | 127.50 | 129.00 | 129.00 | 111,000 |
| 2024-04-26 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | 88,000 |
| 2024-04-25 | 127.00 | 129.00 | 127.00 | 128.50 | 128.50 | 114,150 |
| 2024-04-24 | 127.00 | 128.00 | 127.00 | 127.50 | 127.50 | 81,127 |
| 2024-04-23 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 156,019 |
| 2024-04-22 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 301,188 |
| 2024-04-19 | 128.00 | 128.50 | 126.00 | 127.50 | 127.50 | 542,063 |
| 2024-04-18 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | 94,010 |
| 2024-04-17 | 128.00 | 129.50 | 127.50 | 129.50 | 129.50 | 90,254 |
| 2024-04-16 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | 362,308 |
| 2024-04-15 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 106,122 |
| 2024-04-12 | 130.50 | 131.50 | 130.00 | 131.00 | 131.00 | 259,038 |
| 2024-04-11 | 132.50 | 132.50 | 130.00 | 130.50 | 130.50 | 299,116 |
| 2024-04-10 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 194,000 |
| 2024-04-09 | 135.00 | 135.00 | 132.00 | 132.50 | 132.50 | 598,200 |
| 2024-04-08 | 135.00 | 136.50 | 135.00 | 135.50 | 135.50 | 174,148 |
| 2024-04-03 | 135.00 | 136.50 | 135.00 | 135.00 | 135.00 | 129,001 |
| 2024-04-02 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | 143,000 |
| 2024-04-01 | 135.50 | 136.50 | 135.50 | 135.50 | 135.50 | 153,000 |
| 2024-03-29 | 135.50 | 135.50 | 134.00 | 135.50 | 135.50 | 218,000 |
| 2024-03-28 | 135.00 | 135.50 | 134.50 | 134.50 | 134.50 | 143,051 |
| 2024-03-27 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 155,013 |
| 2024-03-26 | 135.50 | 136.00 | 133.50 | 134.00 | 134.00 | 199,139 |
| 2024-03-25 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 273,000 |
| 2024-03-22 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | 184,200 |
| 2024-03-21 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | 205,004 |
| 2024-03-20 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | 144,000 |
| 2024-03-19 | 135.00 | 136.50 | 134.50 | 136.00 | 136.00 | 153,000 |
| 2024-03-18 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | 259,190 |
| 2024-03-15 | 135.00 | 136.00 | 133.50 | 133.50 | 133.50 | 256,100 |
| 2024-03-14 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 419,350 |
| 2024-03-13 | 136.00 | 138.00 | 135.50 | 137.00 | 137.00 | 391,000 |
| 2024-03-12 | 134.50 | 137.00 | 134.50 | 136.00 | 136.00 | 202,000 |
| 2024-03-11 | 135.00 | 135.50 | 132.00 | 134.50 | 134.50 | 737,150 |
| 2024-03-08 | 139.50 | 140.50 | 137.00 | 138.00 | 138.00 | 545,080 |
| 2024-03-07 | 139.50 | 141.50 | 138.50 | 139.50 | 139.50 | 612,011 |
| 2024-03-06 | 136.50 | 139.00 | 136.50 | 137.50 | 137.50 | 331,215 |
| 2024-03-05 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 232,060 |
| 2024-03-04 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 156,100 |
| 2024-03-01 | 135.50 | 137.00 | 135.50 | 136.50 | 136.50 | 197,330 |
| 2024-02-29 | 135.00 | 137.00 | 134.50 | 135.50 | 135.50 | 394,030 |
| 2024-02-27 | 136.00 | 136.00 | 133.50 | 134.00 | 134.00 | 270,175 |
| 2024-02-26 | 134.00 | 136.50 | 133.50 | 135.50 | 135.50 | 265,050 |
| 2024-02-23 | 133.50 | 135.00 | 133.50 | 134.00 | 134.00 | 149,150 |
| 2024-02-22 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 229,000 |
| 2024-02-21 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 274,200 |
| 2024-02-20 | 132.00 | 133.00 | 131.00 | 131.50 | 131.50 | 247,174 |
| 2024-02-19 | 131.00 | 132.50 | 131.00 | 132.00 | 132.00 | 213,234 |
| 2024-02-16 | 132.00 | 132.50 | 131.00 | 131.00 | 131.00 | 243,130 |
| 2024-02-15 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 314,045 |
| 2024-02-05 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | 232,050 |
| 2024-02-02 | 128.00 | 128.50 | 127.50 | 127.50 | 127.50 | 137,000 |
| 2024-02-01 | 128.50 | 129.00 | 127.50 | 128.00 | 128.00 | 167,300 |
| 2024-01-31 | 128.50 | 129.00 | 127.50 | 128.50 | 128.50 | 108,118 |
| 2024-01-30 | 128.50 | 129.50 | 128.50 | 128.50 | 128.50 | 72,100 |
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.