Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	124.50	124.50	123.00	123.00	123.00	67,100
2026-07-22	123.50	124.50	123.00	123.50	123.50	113,010
2026-07-21	124.00	124.50	123.00	123.00	123.00	105,002
2026-07-20	124.00	124.00	122.50	123.50	123.50	135,002
2026-07-17	124.50	125.50	123.00	123.00	123.00	213,000
2026-07-16	123.00	126.00	122.00	125.50	125.50	464,250
2026-07-15	121.00	122.50	121.00	122.50	122.50	138,045
2026-07-14	122.00	122.00	119.00	121.00	121.00	197,195
2026-07-13	120.00	122.00	120.00	121.00	121.00	171,100
2026-07-10	120.00	120.00	120.00	120.00	120.00	0
2026-07-09	120.00	120.00	119.00	120.00	120.00	73,024
2026-07-08	120.00	121.00	119.00	119.50	119.50	123,000
2026-07-07	119.00	120.00	118.00	118.50	118.50	129,504
2026-07-06	120.00	120.00	118.00	118.50	118.50	81,039
2026-07-03	118.00	119.50	118.00	119.50	119.50	52,000
2026-07-02	117.50	118.00	117.00	117.50	117.50	47,000
2026-07-01	117.50	118.00	117.00	117.50	117.50	51,098
2026-06-30	117.50	118.00	116.50	117.50	117.50	191,150
2026-06-29	116.50	117.50	116.50	117.50	117.50	68,025
2026-06-26	117.50	118.00	116.50	116.50	116.50	167,406
2026-06-25	117.00	118.50	117.00	118.50	118.50	51,200
2026-06-24	118.00	118.50	117.00	117.00	117.00	121,120
2026-06-23	118.50	118.50	117.50	118.00	118.00	104,417
2026-06-22	118.50	119.00	118.00	118.50	118.50	128,275
2026-06-18	118.50	119.00	118.50	118.50	118.50	48,300
2026-06-17	118.50	119.50	118.50	118.50	118.50	39,500
2026-06-16	118.50	119.50	118.00	119.00	119.00	66,050
2026-06-15	119.00	119.50	118.50	118.50	118.50	149,339
2026-06-12	120.00	120.00	119.00	119.00	119.00	92,000
2026-06-11	118.50	119.50	118.00	119.50	119.50	78,010
2026-06-10	118.50	119.50	118.50	119.50	119.50	44,085
2026-06-09	118.00	120.00	118.00	119.50	119.50	112,200
2026-06-08	118.50	118.50	117.00	118.50	118.50	144,001
2026-06-05	119.50	120.50	119.50	120.50	120.50	124,338
2026-06-04	119.50	120.50	119.50	119.50	119.50	71,030
2026-06-03	119.50	120.00	119.00	119.50	119.50	127,350
2026-06-02	120.00	120.50	119.00	119.50	119.50	109,153
2026-06-01	119.50	120.50	118.50	120.00	120.00	142,557
2026-05-29	120.50	120.50	118.00	119.50	119.50	107,000
2026-05-28	118.00	120.50	117.50	119.50	119.50	246,001
2026-05-27	118.00	118.00	117.00	117.00	117.00	72,200
2026-05-26	117.50	118.00	117.00	117.00	117.00	91,130
2026-05-25	117.50	118.50	117.50	118.00	118.00	146,230
2026-05-22	117.00	117.50	117.00	117.00	117.00	68,394
2026-05-21	117.50	118.00	117.00	117.00	117.00	57,094
2026-05-20	117.00	117.00	116.50	117.00	117.00	71,010
2026-05-19	116.50	117.00	116.50	116.50	116.50	44,000
2026-05-18	116.50	117.50	116.00	116.50	116.50	46,000
2026-05-15	118.00	119.00	116.50	116.50	116.50	73,014
2026-05-14	120.00	120.00	118.00	118.00	118.00	93,160
2026-05-13	119.50	120.00	119.00	120.00	120.00	74,050
2026-05-12	120.50	120.50	119.00	119.50	119.50	113,051
2026-05-11	122.50	122.50	120.00	120.50	120.50	165,042
2026-05-08	120.50	122.00	120.00	121.50	121.50	202,500
2026-05-07	121.00	121.00	119.00	120.00	120.00	124,100
2026-05-06	120.00	120.00	118.50	119.50	119.50	124,351
2026-05-05	117.00	119.00	117.00	119.00	119.00	99,111
2026-05-04	117.00	117.50	116.00	117.50	117.50	91,000
2026-04-30	117.00	118.00	116.50	116.50	116.50	50,001
2026-04-29	117.00	117.50	116.50	116.50	116.50	44,130

← NewerPage 2 of 5 · 244 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.