Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	139.00	141.00	136.50	140.00	140.00	654,129
2023-08-07	135.50	142.00	135.00	138.50	138.50	801,174
2023-08-04	134.00	137.00	132.00	137.00	137.00	900,080
2023-08-02	138.00	138.00	133.50	134.50	134.50	676,040
2023-08-01	142.50	142.50	137.00	137.50	137.50	1,285,206
2023-07-31	147.00	150.50	146.50	148.50	142.90	1,108,357
2023-07-28	145.50	146.50	144.50	145.50	140.01	462,025
2023-07-27	144.00	144.00	142.00	143.50	138.09	288,101
2023-07-26	142.00	144.00	142.00	143.00	137.61	252,000
2023-07-25	141.00	144.00	140.00	142.00	136.65	352,001
2023-07-24	143.50	144.50	140.00	141.00	135.68	671,235
2023-07-21	143.00	144.50	141.50	144.00	138.57	413,006
2023-07-20	144.50	146.00	143.00	143.50	138.09	531,009
2023-07-19	148.00	148.00	144.50	144.50	139.05	378,000
2023-07-18	149.00	149.50	146.00	146.50	140.98	586,005
2023-07-17	152.00	152.00	148.50	149.00	143.38	535,115
2023-07-14	154.00	157.00	151.50	151.50	145.79	1,018,200
2023-07-13	156.00	156.00	152.00	152.50	146.75	1,283,025
2023-07-12	149.50	155.00	149.50	154.50	148.67	1,249,250
2023-07-11	146.50	150.00	146.50	149.00	143.38	355,000
2023-07-10	148.50	149.50	145.50	146.50	140.98	457,200
2023-07-07	151.50	153.00	148.00	148.00	142.42	657,035
2023-07-06	151.00	152.50	149.50	151.50	145.79	281,004
2023-07-05	151.50	151.50	149.00	149.50	143.86	213,000
2023-07-04	151.00	152.00	149.50	150.50	144.82	248,015
2023-07-03	152.00	152.50	149.50	151.50	145.79	531,014
2023-06-30	151.00	151.00	148.50	149.50	143.86	310,000
2023-06-29	147.50	152.50	147.50	152.00	146.27	695,247
2023-06-28	146.50	150.50	146.50	147.50	141.94	385,020
2023-06-27	147.00	148.00	144.50	145.50	140.01	485,019
2023-06-26	147.50	149.50	146.00	147.50	141.94	190,000
2023-06-21	147.50	150.00	147.50	148.50	142.90	167,116
2023-06-20	147.50	150.00	146.50	147.50	141.94	326,925
2023-06-19	150.50	150.50	146.50	147.50	141.94	633,075
2023-06-16	151.00	153.50	150.50	150.50	144.82	391,010
2023-06-15	151.00	151.50	147.50	150.50	144.82	787,024
2023-06-14	152.50	154.50	151.00	151.00	145.31	420,021
2023-06-13	153.50	153.50	151.50	153.00	147.23	538,154
2023-06-12	160.00	160.00	152.00	152.50	146.75	1,312,000
2023-06-09	155.50	162.00	155.50	159.50	153.49	1,402,291
2023-06-08	159.00	159.00	153.50	153.50	147.71	623,350
2023-06-07	159.50	160.00	158.00	158.00	152.04	396,050
2023-06-06	157.50	159.00	156.00	159.00	153.00	537,178
2023-06-05	155.50	158.00	155.00	157.00	151.08	474,000
2023-06-02	154.50	156.00	151.50	155.00	149.15	623,133
2023-06-01	157.00	157.50	151.50	153.00	147.23	1,259,110
2023-05-31	156.50	159.00	156.50	158.50	152.52	1,230,080
2023-05-30	155.50	158.50	153.50	154.50	148.67	955,234
2023-05-29	158.00	158.00	153.50	155.00	149.15	1,514,440
2023-05-26	160.50	161.00	157.50	157.50	151.56	522,700
2023-05-25	160.50	161.00	158.00	160.00	153.97	395,020
2023-05-24	159.50	160.50	157.00	160.50	154.45	631,010
2023-05-23	162.00	162.50	159.00	159.50	153.49	628,000
2023-05-22	157.50	162.00	157.50	161.00	154.93	1,027,472
2023-05-19	160.00	162.00	156.00	157.00	151.08	1,056,100
2023-05-18	160.50	163.00	158.00	158.50	152.52	1,260,200
2023-05-17	158.00	161.00	156.00	159.00	153.00	1,792,018
2023-05-16	153.50	163.00	153.50	159.50	153.49	4,628,512
2023-05-15	151.50	151.50	145.50	150.50	144.82	875,149
2023-05-12	148.00	150.00	145.00	149.50	143.86	818,060

← NewerPage 14 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.