Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	149.00	151.00	143.50	146.50	140.98	841,608
2023-05-10	148.50	152.00	148.50	149.50	143.86	871,100
2023-05-09	150.50	151.00	147.50	148.50	142.90	895,197
2023-05-08	150.00	150.50	147.00	150.50	144.82	757,043
2023-05-05	150.00	153.00	149.00	149.50	143.86	1,334,200
2023-05-04	148.00	154.00	147.50	150.50	144.82	2,984,057
2023-05-03	142.00	149.50	142.00	148.00	142.42	1,763,586
2023-05-02	140.00	145.00	140.00	143.50	138.09	941,365
2023-04-28	138.50	142.50	136.50	139.50	134.24	1,027,322
2023-04-27	135.00	138.00	134.00	136.00	130.87	630,000
2023-04-26	134.50	137.50	131.50	135.00	129.91	761,000
2023-04-25	135.50	136.50	132.00	133.00	127.98	456,095
2023-04-24	136.00	138.00	135.50	135.50	130.39	279,020
2023-04-21	137.50	140.00	134.50	136.00	130.87	758,198
2023-04-20	143.00	143.50	137.00	137.50	132.31	853,509
2023-04-19	143.00	144.00	141.50	143.00	137.61	809,110
2023-04-18	141.50	142.50	139.50	142.50	137.13	912,050
2023-04-17	140.50	143.50	139.00	141.00	135.68	853,020
2023-04-14	142.00	145.50	140.50	140.50	135.20	2,029,314
2023-04-13	133.00	145.00	133.00	142.50	137.13	5,342,274
2023-04-12	133.00	133.50	131.00	132.00	127.02	568,025
2023-04-11	133.50	134.50	129.00	132.00	127.02	1,510,031
2023-04-10	138.00	144.00	132.00	132.00	127.02	5,468,315
2023-04-07	128.00	135.50	127.50	135.50	130.39	2,778,671
2023-04-06	119.50	124.00	119.50	123.50	118.84	411,231
2023-03-31	121.50	122.00	120.50	121.00	116.44	421,161
2023-03-30	120.00	122.00	118.50	121.50	116.92	724,259
2023-03-29	113.50	118.00	113.50	118.00	113.55	489,120
2023-03-28	115.50	116.50	113.00	115.00	110.66	333,150
2023-03-27	117.00	117.50	115.00	115.00	110.66	218,366
2023-03-24	116.50	118.00	115.00	117.50	113.07	286,000
2023-03-23	116.00	116.00	114.50	115.00	110.66	218,127
2023-03-22	117.50	118.00	116.00	116.50	112.11	187,000
2023-03-21	115.50	117.00	115.50	116.50	112.11	295,229
2023-03-20	114.00	115.50	114.00	114.50	110.18	89,000
2023-03-17	117.00	118.50	113.50	114.50	110.18	295,000
2023-03-16	116.50	116.50	113.00	114.00	109.70	308,158
2023-03-15	118.00	119.00	116.00	116.00	111.63	208,041
2023-03-14	117.00	118.00	116.50	117.00	112.59	122,000
2023-03-13	117.50	119.00	115.50	117.50	113.07	385,000
2023-03-10	120.00	120.00	116.00	118.00	113.55	525,092
2023-03-09	124.50	125.00	119.50	120.50	115.96	488,250
2023-03-08	122.50	124.00	122.00	124.00	119.32	191,361
2023-03-07	123.50	125.00	122.50	123.00	118.36	581,283
2023-03-06	122.50	122.50	120.50	122.00	117.40	338,099
2023-03-03	125.00	125.00	120.50	120.50	115.96	271,008
2023-03-02	120.50	123.00	120.00	123.00	118.36	333,220
2023-03-01	121.00	123.00	120.50	120.50	115.96	425,000
2023-02-24	121.50	122.00	119.00	119.50	114.99	230,300
2023-02-23	120.50	123.00	119.50	122.00	117.40	343,035
2023-02-22	120.50	121.00	118.00	120.00	115.47	363,020
2023-02-21	124.00	124.50	121.00	122.00	117.40	358,030
2023-02-20	120.00	125.00	118.50	123.00	118.36	912,309
2023-02-17	118.00	119.00	117.00	118.50	114.03	428,000
2023-02-16	118.50	118.50	116.00	118.00	113.55	375,061
2023-02-15	118.00	119.50	117.50	118.00	113.55	204,350
2023-02-14	119.00	120.50	118.00	118.00	113.55	681,100
2023-02-13	116.00	119.50	116.00	118.50	114.03	1,155,121
2023-02-10	116.50	116.50	113.50	115.50	111.14	471,100
2023-02-09	116.00	118.00	115.00	115.50	111.14	690,100

← NewerPage 15 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.