Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	112.00	113.00	110.50	111.50	111.50	151,000
2026-01-19	110.00	112.50	110.00	112.00	112.00	229,082
2026-01-16	108.00	110.00	108.00	110.00	110.00	276,527
2026-01-15	107.50	108.00	107.00	107.50	107.50	102,000
2026-01-14	107.00	107.50	106.50	107.00	107.00	82,090
2026-01-13	106.50	107.00	106.00	106.50	106.50	55,092
2026-01-12	106.50	107.00	106.00	107.00	107.00	63,508
2026-01-09	106.50	107.00	106.00	106.00	106.00	80,000
2026-01-08	106.50	108.00	106.00	106.50	106.50	109,250
2026-01-07	105.00	106.50	105.00	106.00	106.00	70,372
2026-01-06	105.50	106.50	105.50	105.50	105.50	48,000
2026-01-05	108.00	108.00	105.50	105.50	105.50	66,147
2026-01-02	106.50	106.50	105.50	106.00	106.00	38,000
2025-12-31	106.50	107.00	105.50	106.00	106.00	48,120
2025-12-30	106.00	106.50	105.00	105.50	105.50	57,000
2025-12-29	106.50	106.50	105.00	105.50	105.50	121,154
2025-12-26	107.00	107.00	106.00	106.50	106.50	45,197
2025-12-24	107.00	108.00	106.00	107.00	107.00	69,005
2025-12-23	105.00	106.50	105.00	106.50	106.50	57,761
2025-12-22	106.00	106.00	104.50	105.00	105.00	44,000
2025-12-19	105.50	106.00	104.50	105.50	105.50	43,000
2025-12-18	104.00	105.50	104.00	105.00	105.00	36,008
2025-12-17	105.50	105.50	104.50	105.00	105.00	45,050
2025-12-16	105.50	105.50	104.50	105.00	105.00	52,000
2025-12-15	104.50	107.50	104.00	105.50	105.50	102,000
2025-12-12	106.00	106.00	105.00	105.00	105.00	58,000
2025-12-11	106.00	106.00	105.00	105.50	105.50	40,002
2025-12-10	105.00	106.50	105.00	106.00	106.00	37,050
2025-12-09	105.50	106.00	105.00	105.50	105.50	26,200
2025-12-08	105.50	106.50	105.00	106.50	106.50	67,100
2025-12-05	104.00	105.00	104.00	104.50	104.50	52,010
2025-12-04	105.00	105.00	104.00	104.50	104.50	46,015
2025-12-03	104.50	105.50	104.50	105.00	105.00	33,100
2025-12-02	104.50	105.00	104.00	104.50	104.50	31,000
2025-12-01	104.50	105.00	104.00	104.50	104.50	34,050
2025-11-28	105.00	105.50	104.50	105.00	105.00	41,000
2025-11-27	104.00	105.00	104.00	105.00	105.00	18,000
2025-11-26	104.50	105.00	104.00	104.50	104.50	46,132
2025-11-25	103.50	104.50	103.50	104.50	104.50	38,089
2025-11-24	103.50	104.00	103.00	103.50	103.50	30,000
2025-11-21	103.50	104.00	102.50	103.00	103.00	72,045
2025-11-20	104.00	104.00	103.00	104.00	104.00	70,100
2025-11-19	103.00	103.00	102.50	103.00	103.00	84,018
2025-11-18	103.50	104.00	102.00	102.50	102.50	234,197
2025-11-17	107.00	107.00	104.00	104.50	104.50	105,800
2025-11-14	105.50	107.00	105.50	106.00	106.00	69,000
2025-11-13	107.00	107.00	105.50	106.50	106.50	58,000
2025-11-12	106.00	107.50	105.50	107.00	107.00	109,000
2025-11-11	106.00	106.00	104.50	105.00	105.00	61,224
2025-11-10	106.00	106.00	104.50	106.00	106.00	91,020
2025-11-07	106.00	106.00	105.50	105.50	105.50	58,007
2025-11-06	107.00	107.00	106.00	106.00	106.00	35,100
2025-11-05	106.00	106.50	105.50	106.50	106.50	36,000
2025-11-04	106.50	107.00	106.00	106.00	106.00	44,000
2025-11-03	106.00	107.00	106.00	106.50	106.50	39,020
2025-10-31	107.00	107.50	106.50	106.50	106.50	25,001
2025-10-30	107.00	107.50	106.50	107.00	107.00	61,000
2025-10-29	107.00	107.50	107.00	107.00	107.00	35,050
2025-10-28	107.00	107.50	106.50	107.00	107.00	35,003
2025-10-27	109.50	109.50	107.00	107.00	107.00	83,100

← NewerPage 4 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.