Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	84.400	84.500	84.000	84.200	76.518	25,012
2022-05-16	83.700	84.500	83.700	84.300	76.609	33,000
2022-05-13	83.000	83.600	82.900	83.200	75.610	52,079
2022-05-12	83.500	83.600	82.500	83.000	75.428	70,010
2022-05-11	84.900	84.900	82.600	83.600	75.973	164,086
2022-05-10	85.400	85.400	83.000	85.000	77.245	169,200
2022-05-09	87.000	87.000	85.800	85.800	77.972	86,071
2022-05-06	87.000	87.600	86.800	87.200	79.245	47,001
2022-05-05	87.300	88.200	87.300	87.800	79.790	47,000
2022-05-04	87.300	87.900	87.300	87.600	79.608	18,200
2022-05-03	87.100	87.200	86.900	87.200	79.245	21,015
2022-04-29	87.000	87.700	86.900	87.700	79.699	49,000
2022-04-28	86.500	87.200	86.500	86.500	78.609	26,000
2022-04-27	86.500	86.600	85.500	86.500	78.609	142,125
2022-04-26	87.300	87.400	87.000	87.400	79.427	38,110
2022-04-25	88.100	88.100	86.500	87.300	79.336	94,000
2022-04-22	89.600	89.600	88.300	88.700	80.608	53,000
2022-04-21	89.500	90.000	89.400	89.600	81.426	33,000
2022-04-20	89.100	89.800	88.600	89.500	81.335	40,045
2022-04-19	87.600	89.200	87.600	89.100	80.971	44,100
2022-04-18	88.700	88.700	87.300	87.500	79.517	60,003
2022-04-15	88.200	88.400	87.800	88.200	80.154	56,000
2022-04-14	88.800	88.800	88.100	88.400	80.335	72,000
2022-04-13	88.700	88.800	88.000	88.400	80.335	65,000
2022-04-12	88.400	89.500	87.900	88.000	79.972	104,172
2022-04-11	89.900	90.000	88.400	88.600	80.517	84,162
2022-04-08	89.700	90.000	89.400	89.600	81.426	45,000
2022-04-07	90.400	90.400	89.500	89.800	81.608	55,000
2022-04-06	90.000	91.900	90.000	90.700	82.425	104,032
2022-04-01	89.400	90.500	89.100	90.000	81.789	104,000
2022-03-31	89.200	89.300	89.000	89.100	80.971	39,063
2022-03-30	89.800	89.900	89.400	89.500	81.335	59,019
2022-03-29	89.300	89.800	89.300	89.400	81.244	74,210
2022-03-28	89.000	89.500	88.600	89.400	81.244	54,000
2022-03-25	89.300	89.500	89.300	89.300	81.153	60,000
2022-03-24	89.800	89.800	89.000	89.300	81.153	75,000
2022-03-23	90.400	90.500	89.700	89.800	81.608	37,000
2022-03-22	89.800	90.200	89.800	90.000	81.789	51,001
2022-03-21	89.200	89.700	88.900	89.600	81.426	54,000
2022-03-18	88.900	89.500	88.600	89.200	81.062	192,000
2022-03-17	88.800	89.200	88.600	89.200	81.062	44,000
2022-03-16	88.800	88.800	87.900	88.100	80.063	122,000
2022-03-15	89.100	89.100	88.200	88.800	80.699	53,035
2022-03-14	88.600	89.600	88.600	89.100	80.971	40,100
2022-03-11	89.600	89.600	88.000	88.600	80.517	61,000
2022-03-10	88.800	89.600	88.800	89.400	81.244	52,055
2022-03-09	89.100	89.100	87.700	87.900	79.881	59,000
2022-03-08	87.000	88.000	86.700	86.800	78.881	162,000
2022-03-07	89.600	89.600	87.800	88.000	79.972	213,071
2022-03-04	89.600	89.900	89.600	89.800	81.608	63,000
2022-03-03	90.600	90.800	90.100	90.400	82.153	24,000
2022-03-02	90.300	90.500	89.500	89.900	81.698	85,000
2022-03-01	90.000	90.600	90.000	90.300	82.062	55,100
2022-02-25	89.700	90.000	89.400	89.800	81.608	75,055
2022-02-24	90.500	90.500	88.500	88.900	80.790	254,122
2022-02-23	90.700	91.000	89.900	90.200	81.971	159,100
2022-02-22	91.100	91.400	90.300	90.900	82.607	124,016
2022-02-21	91.200	92.000	91.000	91.800	83.425	65,000
2022-02-18	91.000	91.300	90.600	91.200	82.880	97,060
2022-02-17	91.300	91.500	90.700	91.000	82.698	127,000

← NewerPage 19 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.