Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	129.00	129.50	128.00	128.00	128.00	76,020
2023-11-02	127.00	128.00	126.50	127.50	127.50	162,020
2023-11-01	127.00	127.50	126.00	126.00	126.00	92,280
2023-10-31	127.50	128.50	125.50	125.50	125.50	180,115
2023-10-30	128.00	129.00	127.50	128.00	128.00	59,195
2023-10-27	129.50	129.50	127.50	127.50	127.50	116,020
2023-10-26	127.50	129.50	126.50	129.00	129.00	150,010
2023-10-25	129.50	130.00	128.50	128.50	128.50	122,045
2023-10-24	129.00	129.50	128.00	128.50	128.50	96,020
2023-10-23	127.50	129.50	127.00	128.50	128.50	145,086
2023-10-20	126.50	128.00	125.00	127.50	127.50	195,215
2023-10-19	126.00	126.50	125.00	126.50	126.50	213,235
2023-10-18	130.00	130.00	126.00	126.50	126.50	780,214
2023-10-17	132.50	132.50	129.00	129.50	129.50	547,109
2023-10-16	133.00	133.00	131.00	132.00	132.00	133,666
2023-10-13	131.50	132.50	130.50	132.50	132.50	184,268
2023-10-12	134.00	134.00	130.00	131.50	131.50	701,231
2023-10-11	134.00	135.00	132.50	133.00	133.00	254,491
2023-10-06	134.00	135.00	133.00	133.00	133.00	179,342
2023-10-05	134.50	134.50	132.00	133.00	133.00	143,397
2023-10-04	132.00	133.00	131.50	132.50	132.50	197,039
2023-10-03	134.50	134.50	133.00	133.50	133.50	112,131
2023-10-02	134.50	134.50	133.00	134.00	134.00	193,138
2023-09-28	135.00	136.00	133.00	134.00	134.00	184,200
2023-09-27	132.50	135.00	132.50	135.00	135.00	157,329
2023-09-26	135.00	135.00	133.50	134.00	134.00	164,205
2023-09-25	134.00	135.00	133.50	134.50	134.50	149,236
2023-09-22	134.50	134.50	132.50	133.50	133.50	286,113
2023-09-21	135.00	137.00	133.00	134.50	134.50	360,107
2023-09-20	136.00	136.00	133.50	134.00	134.00	236,291
2023-09-19	135.00	138.00	134.50	135.00	135.00	645,831
2023-09-18	131.50	136.00	131.00	135.00	135.00	1,052,520
2023-09-15	142.50	143.00	130.00	131.00	131.00	3,395,580
2023-09-14	143.00	144.50	142.50	144.00	144.00	157,060
2023-09-13	142.50	143.50	141.00	142.00	142.00	200,008
2023-09-12	146.00	146.00	142.00	142.50	142.50	333,010
2023-09-11	146.00	146.50	144.00	144.00	144.00	347,100
2023-09-08	146.50	147.50	144.00	145.50	145.50	320,021
2023-09-07	145.00	149.00	145.00	146.00	146.00	777,245
2023-09-06	146.50	147.00	145.00	145.00	145.00	230,215
2023-09-05	145.00	147.50	145.00	146.50	146.50	303,997
2023-09-04	146.50	146.50	145.00	145.00	145.00	191,022
2023-09-01	145.50	148.00	144.00	146.50	146.50	476,350
2023-08-31	146.50	146.50	144.00	144.50	144.50	190,107
2023-08-30	145.00	146.00	143.00	145.00	145.00	302,114
2023-08-29	144.00	144.00	143.00	144.00	144.00	145,008
2023-08-28	145.00	146.00	141.00	142.00	142.00	378,950
2023-08-25	144.00	146.00	143.00	144.00	144.00	300,000
2023-08-24	146.50	146.50	143.00	144.00	144.00	428,000
2023-08-23	142.50	146.00	142.50	144.50	144.50	436,075
2023-08-22	145.00	145.50	141.00	142.00	142.00	574,335
2023-08-21	144.50	146.50	142.50	144.50	144.50	1,003,000
2023-08-18	137.00	148.00	135.50	141.50	141.50	1,661,200
2023-08-17	134.00	136.00	132.00	135.50	135.50	257,000
2023-08-16	132.50	132.50	129.00	132.00	132.00	345,075
2023-08-15	134.50	135.50	132.00	132.50	132.50	488,150
2023-08-14	140.00	140.50	133.50	134.00	134.00	729,075
2023-08-11	140.50	142.50	139.00	139.50	139.50	756,100
2023-08-10	139.50	140.50	137.00	138.00	138.00	447,100
2023-08-09	143.00	144.00	137.00	139.00	139.00	850,010

← NewerPage 13 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.