Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	112.50	115.00	110.50	113.50	109.22	974,255
2022-11-03	107.50	113.00	107.50	112.50	108.26	930,808
2022-11-02	111.00	111.50	107.00	108.50	104.41	700,144
2022-11-01	105.00	112.00	103.50	109.50	105.37	1,309,545
2022-10-31	105.00	105.50	104.00	105.00	101.04	216,160
2022-10-28	106.50	107.50	103.00	103.50	99.597	398,001
2022-10-27	103.00	107.00	103.00	107.00	102.97	449,003
2022-10-26	103.50	105.00	102.50	103.00	99.116	498,191
2022-10-25	107.50	109.00	102.00	103.00	99.116	1,513,390
2022-10-24	106.50	108.00	103.50	104.50	100.56	803,010
2022-10-21	103.50	109.00	103.00	106.00	102.00	1,015,505
2022-10-20	110.50	111.00	102.50	104.50	100.56	2,360,226
2022-10-19	108.00	113.00	106.50	109.00	104.89	2,748,219
2022-10-18	106.00	108.50	103.00	107.50	103.45	1,152,302
2022-10-17	105.00	106.50	101.50	103.50	99.597	1,024,096
2022-10-14	101.50	108.00	101.50	105.00	101.04	1,753,604
2022-10-13	104.00	104.00	99.200	99.300	95.555	791,049
2022-10-12	98.600	104.00	98.100	102.00	98.154	1,076,100
2022-10-11	97.600	98.700	95.300	98.100	94.401	597,000
2022-10-07	100.00	100.50	98.000	99.900	96.133	196,068
2022-10-06	102.00	104.50	99.500	99.500	95.748	876,032
2022-10-05	98.500	100.50	98.500	99.100	95.363	283,559
2022-10-04	98.900	101.00	98.000	98.200	94.497	361,101
2022-10-03	96.400	98.800	96.200	98.300	94.593	322,000
2022-09-30	94.700	97.600	93.800	97.000	93.342	221,108
2022-09-29	96.000	97.600	95.600	96.600	92.957	272,082
2022-09-28	99.700	99.700	94.700	94.700	91.129	692,499
2022-09-27	98.300	99.900	96.400	99.800	96.037	327,080
2022-09-26	98.300	100.00	96.200	97.200	93.535	471,115
2022-09-23	102.00	102.50	97.000	99.000	95.267	520,165
2022-09-22	100.00	102.50	98.000	102.00	98.154	428,052
2022-09-21	101.50	103.00	100.50	101.00	97.191	188,100
2022-09-20	102.00	103.50	100.00	102.00	98.154	250,079
2022-09-19	102.50	104.50	99.900	101.00	97.191	437,100
2022-09-16	106.00	107.00	102.00	102.00	98.154	524,721
2022-09-15	107.50	108.00	105.00	106.00	102.00	886,330
2022-09-14	102.50	107.50	101.50	106.50	102.48	1,147,121
2022-09-13	101.00	105.00	100.50	104.50	100.56	924,049
2022-09-12	101.50	101.50	99.700	100.00	96.229	274,192
2022-09-08	102.00	102.00	99.400	99.600	95.844	425,020
2022-09-07	100.00	101.00	98.600	100.50	96.710	617,225
2022-09-06	102.50	103.50	98.400	99.400	95.652	1,047,301
2022-09-05	104.50	105.50	101.00	102.00	98.154	1,266,200
2022-09-02	103.00	105.50	101.50	101.50	97.672	2,102,585
2022-09-01	101.00	103.00	99.800	100.50	96.710	1,563,451
2022-08-31	101.50	103.50	99.200	99.700	95.940	1,282,087
2022-08-30	94.900	100.00	94.900	99.500	95.748	1,188,290
2022-08-29	92.800	95.400	92.500	95.000	91.418	426,090
2022-08-26	93.200	95.000	92.500	94.900	91.321	533,111
2022-08-25	92.000	92.500	90.900	91.800	88.338	157,000
2022-08-24	92.900	93.000	91.600	91.700	88.242	100,010
2022-08-23	94.000	94.000	91.700	92.500	89.012	205,500
2022-08-22	95.700	97.100	93.500	94.100	90.551	435,000
2022-08-19	94.600	95.900	93.300	95.000	91.418	471,227
2022-08-18	92.800	94.800	91.600	94.700	91.129	799,452
2022-08-17	89.400	93.500	89.400	92.900	89.397	724,171
2022-08-16	89.400	89.900	88.900	89.300	85.933	251,030
2022-08-15	88.200	89.300	88.200	89.000	85.644	224,085
2022-08-12	86.800	88.500	86.700	88.100	84.778	344,020
2022-08-11	86.800	87.300	86.300	86.400	83.142	66,000

← NewerPage 17 of 21 · 1,222 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.