Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	114.00	115.00	113.00	115.00	110.66	496,112
2023-02-07	113.00	114.00	112.50	113.50	109.22	301,075
2023-02-06	114.00	114.50	112.50	112.50	108.26	443,010
2023-02-03	111.50	114.50	111.50	113.00	108.74	360,050
2023-02-02	112.00	115.00	111.00	112.50	108.26	931,042
2023-02-01	108.50	112.00	108.00	111.00	106.81	519,832
2023-01-31	107.50	108.50	106.00	108.50	104.41	241,218
2023-01-30	105.00	108.00	105.00	107.50	103.45	592,671
2023-01-17	102.50	104.50	102.50	104.50	100.56	130,057
2023-01-16	104.50	104.50	102.50	102.50	98.635	134,356
2023-01-13	105.00	105.50	103.50	103.50	99.597	140,087
2023-01-12	104.00	105.00	103.00	104.50	100.56	172,198
2023-01-11	103.00	104.00	103.00	103.00	99.116	117,106
2023-01-10	103.00	104.50	102.00	103.50	99.597	310,500
2023-01-09	105.00	105.00	101.50	102.50	98.635	628,176
2023-01-06	104.00	106.00	104.00	105.00	101.04	258,500
2023-01-05	106.00	106.00	104.00	104.50	100.56	223,000
2023-01-04	105.50	106.50	105.00	105.00	101.04	198,300
2023-01-03	105.50	106.00	103.00	105.00	101.04	196,006
2022-12-30	105.50	106.00	104.50	105.50	101.52	205,013
2022-12-29	102.50	105.00	102.00	104.00	100.08	287,000
2022-12-28	107.00	107.00	103.50	104.00	100.08	380,195
2022-12-27	108.00	108.00	106.00	107.00	102.97	245,237
2022-12-26	110.50	111.00	108.00	108.50	104.41	277,036
2022-12-23	106.50	109.50	105.00	109.50	105.37	475,118
2022-12-22	107.00	108.00	106.50	107.00	102.97	216,295
2022-12-21	105.50	106.50	105.00	106.00	102.00	202,058
2022-12-20	104.50	108.50	104.00	104.50	100.56	600,000
2022-12-19	106.50	106.50	105.00	105.00	101.04	282,029
2022-12-16	104.50	107.50	104.00	106.50	102.48	370,225
2022-12-15	106.50	108.00	106.00	106.50	102.48	186,000
2022-12-14	103.00	107.00	102.50	107.00	102.97	546,109
2022-12-13	107.00	107.00	102.50	102.50	98.635	584,050
2022-12-12	108.00	108.00	106.00	106.00	102.00	220,000
2022-12-09	111.50	111.50	107.00	107.50	103.45	742,255
2022-12-08	111.50	112.00	109.00	110.00	105.85	440,250
2022-12-07	112.50	116.00	111.00	111.00	106.81	882,805
2022-12-06	120.50	120.50	112.00	112.50	108.26	1,685,150
2022-12-05	113.50	114.50	112.00	114.00	109.70	746,123
2022-12-02	109.00	114.00	108.50	113.00	108.74	1,024,874
2022-12-01	111.00	111.00	108.50	109.00	104.89	699,119
2022-11-30	110.00	111.00	109.50	110.00	105.85	329,211
2022-11-29	110.50	110.50	108.50	110.50	106.33	451,100
2022-11-28	110.00	111.00	108.50	111.00	106.81	302,080
2022-11-25	113.50	113.50	110.00	110.00	105.85	514,155
2022-11-24	112.00	112.50	109.50	112.00	107.78	576,028
2022-11-23	114.00	114.00	110.00	111.50	107.30	418,120
2022-11-22	113.00	115.00	112.00	112.50	108.26	305,066
2022-11-21	117.50	117.50	113.00	113.00	108.74	578,200
2022-11-18	114.50	117.50	113.50	116.50	112.11	777,190
2022-11-17	113.00	115.50	112.00	114.00	109.70	682,119
2022-11-16	112.00	113.50	110.00	112.50	108.26	460,008
2022-11-15	115.00	115.00	108.50	112.50	108.26	1,227,051
2022-11-14	111.00	115.00	110.00	114.00	109.70	864,500
2022-11-11	113.50	115.00	108.50	112.50	108.26	922,011
2022-11-10	110.00	112.50	110.00	111.50	107.30	424,000
2022-11-09	114.00	114.00	110.50	110.50	106.33	707,238
2022-11-08	117.50	118.00	112.50	113.00	108.74	1,049,285
2022-11-07	115.00	121.50	115.00	117.00	112.59	2,049,166
2022-11-04	112.50	115.00	110.50	113.50	109.22	974,255

← NewerPage 16 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.