Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	116.50	117.00	116.00	117.00	117.00	20,011
2026-04-27	117.00	117.00	115.00	116.00	116.00	131,000
2026-04-24	117.00	117.00	116.00	116.50	116.50	79,000
2026-04-23	117.50	117.50	115.50	116.50	116.50	116,266
2026-04-22	118.00	118.00	117.50	117.50	117.50	53,189
2026-04-21	119.00	119.00	118.00	118.00	118.00	53,000
2026-04-20	118.00	119.00	118.00	118.00	118.00	110,000
2026-04-17	118.00	118.00	117.00	117.50	117.50	46,182
2026-04-16	117.50	118.00	117.50	118.00	118.00	99,031
2026-04-15	117.00	118.00	116.50	116.50	116.50	124,000
2026-04-14	117.00	117.00	116.00	116.50	116.50	82,000
2026-04-13	117.00	117.00	115.50	115.50	115.50	144,002
2026-04-10	118.00	118.00	117.00	117.00	117.00	101,000
2026-04-09	118.00	118.00	117.00	117.50	117.50	76,000
2026-04-08	115.50	117.00	115.50	116.00	116.00	103,001
2026-04-07	115.50	115.50	114.50	115.00	115.00	37,484
2026-04-02	114.50	115.50	114.50	115.00	115.00	62,039
2026-04-01	114.00	115.00	113.50	114.50	114.50	37,000
2026-03-31	114.00	115.00	113.50	113.50	113.50	46,099
2026-03-30	113.50	115.00	113.50	115.00	115.00	60,094
2026-03-27	114.50	115.50	114.50	115.00	115.00	36,000
2026-03-26	114.00	115.00	114.00	115.00	115.00	72,030
2026-03-25	114.50	114.50	113.50	114.00	114.00	45,000
2026-03-24	114.50	114.50	113.00	114.00	114.00	104,040
2026-03-23	114.00	114.50	113.00	114.00	114.00	103,280
2026-03-20	115.50	116.00	115.00	115.50	115.50	55,041
2026-03-19	116.00	117.00	115.50	115.50	115.50	60,000
2026-03-18	117.00	117.00	115.50	116.50	116.50	53,213
2026-03-17	115.50	116.50	114.50	115.50	115.50	76,006
2026-03-16	116.50	116.50	115.50	115.50	115.50	33,010
2026-03-13	116.00	117.00	115.50	116.50	116.50	85,447
2026-03-12	116.00	117.50	116.00	116.00	116.00	96,611
2026-03-11	114.00	116.50	114.00	116.50	116.50	82,175
2026-03-10	115.50	116.00	114.50	114.50	114.50	95,781
2026-03-09	115.00	115.50	113.50	115.00	115.00	191,100
2026-03-06	117.50	119.00	117.50	118.50	118.50	60,033
2026-03-05	117.50	119.50	117.00	119.00	119.00	183,450
2026-03-04	116.00	116.50	114.00	114.50	114.50	140,215
2026-03-03	118.50	119.00	117.50	117.50	117.50	99,090
2026-03-02	118.50	119.50	117.50	119.50	119.50	93,025
2026-02-26	117.50	119.50	117.00	119.00	119.00	179,531
2026-02-25	117.00	117.50	116.50	117.00	117.00	110,007
2026-02-24	118.50	118.50	116.50	116.50	116.50	168,298
2026-02-23	118.50	119.00	117.00	117.50	117.50	158,043
2026-02-11	123.00	123.00	117.50	118.00	118.00	286,233
2026-02-10	114.00	120.50	114.00	120.50	120.50	588,131
2026-02-09	111.50	112.00	111.50	112.00	112.00	87,895
2026-02-06	112.50	112.50	110.50	111.50	111.50	88,000
2026-02-05	112.50	113.00	111.50	111.50	111.50	46,000
2026-02-04	112.50	112.50	111.50	112.50	112.50	54,000
2026-02-03	112.50	112.50	111.50	111.50	111.50	96,050
2026-02-02	113.00	113.00	110.00	111.50	111.50	117,500
2026-01-30	112.50	113.50	111.50	113.50	113.50	173,870
2026-01-29	112.50	112.50	111.50	112.50	112.50	133,000
2026-01-28	111.50	112.00	111.00	111.50	111.50	120,105
2026-01-27	111.50	112.00	110.50	112.00	112.00	89,043
2026-01-26	111.00	112.00	111.00	111.00	111.00	94,001
2026-01-23	112.00	112.50	111.00	112.50	112.50	72,500
2026-01-22	110.50	112.00	110.00	112.00	112.00	142,075
2026-01-21	111.00	111.00	109.50	110.00	110.00	126,120

← NewerPage 3 of 21 · 1,220 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.