Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	106.00	108.00	106.00	108.00	108.00	99,072
2025-10-22	106.00	106.00	105.50	105.50	105.50	34,201
2025-10-21	106.00	107.00	105.50	105.50	105.50	65,020
2025-10-20	104.50	105.00	104.00	105.00	105.00	66,005
2025-10-17	105.00	106.00	104.50	104.50	104.50	73,000
2025-10-16	104.00	106.50	104.00	104.50	104.50	105,000
2025-10-15	105.50	106.00	103.00	103.00	103.00	912,020
2025-10-14	106.00	106.50	105.50	106.00	106.00	131,168
2025-10-13	105.50	106.50	105.00	106.00	106.00	80,050
2025-10-09	107.00	108.00	105.00	106.50	106.50	167,710
2025-10-08	108.50	108.50	106.50	106.50	106.50	195,000
2025-10-07	109.50	110.00	108.00	108.00	108.00	103,234
2025-10-03	110.00	110.00	109.50	109.50	109.50	16,019
2025-10-02	110.00	110.50	109.50	109.50	109.50	41,100
2025-10-01	111.50	111.50	110.50	110.50	110.50	38,000
2025-09-30	111.50	111.50	110.50	111.00	111.00	71,263
2025-09-29	110.50	110.50	110.50	110.50	110.50	0
2025-09-26	111.00	114.00	110.50	110.50	110.50	311,569
2025-09-25	108.50	109.00	108.50	108.50	108.50	27,010
2025-09-24	108.50	109.00	108.50	108.50	108.50	11,127
2025-09-23	109.50	109.50	109.00	109.00	109.00	24,051
2025-09-22	109.50	109.50	108.50	109.50	109.50	16,050
2025-09-19	108.00	109.00	108.00	109.00	109.00	44,000
2025-09-18	109.00	109.00	108.00	108.00	108.00	28,001
2025-09-17	108.00	109.00	108.00	108.00	108.00	28,230
2025-09-16	108.50	109.00	108.00	109.00	109.00	61,025
2025-09-15	108.50	108.50	108.00	108.50	108.50	14,126
2025-09-12	108.50	108.50	108.00	108.50	108.50	33,318
2025-09-11	108.50	109.00	108.00	108.50	108.50	52,079
2025-09-10	109.00	109.50	108.50	109.00	109.00	65,581
2025-09-09	111.00	111.00	109.50	110.00	110.00	56,007
2025-09-08	110.00	111.00	110.00	110.50	110.50	30,037
2025-09-05	110.00	111.00	110.00	110.00	110.00	35,000
2025-09-04	110.00	111.00	109.00	110.00	110.00	179,921
2025-09-03	109.00	110.00	109.00	110.00	110.00	11,000
2025-09-02	110.00	110.00	109.00	109.00	109.00	25,100
2025-09-01	110.50	110.50	109.00	109.50	109.50	31,000
2025-08-29	110.00	110.50	109.50	110.00	110.00	76,050
2025-08-28	111.00	111.50	110.00	110.00	110.00	35,000
2025-08-27	109.00	111.00	109.00	111.00	111.00	47,000
2025-08-26	108.50	109.50	108.50	109.00	109.00	15,216
2025-08-25	110.00	110.00	108.50	109.00	109.00	35,005
2025-08-22	109.00	109.00	108.00	108.00	108.00	19,001
2025-08-21	108.00	109.00	108.00	108.50	108.50	35,019
2025-08-20	109.00	109.50	108.00	108.00	108.00	120,250
2025-08-19	110.50	110.50	109.50	109.50	109.50	44,000
2025-08-18	110.50	111.00	110.00	110.50	110.50	79,000
2025-08-15	111.00	111.50	109.50	110.50	110.50	98,090
2025-08-14	111.00	111.50	111.00	111.00	111.00	44,070
2025-08-13	111.00	111.50	111.00	111.00	111.00	47,030
2025-08-12	110.50	112.00	110.50	112.00	112.00	40,107
2025-08-11	110.00	111.50	110.00	111.50	111.50	118,126
2025-08-08	113.00	113.00	112.00	112.00	112.00	50,030
2025-08-07	113.50	114.00	113.00	113.00	113.00	86,010
2025-08-06	113.00	115.00	113.00	114.00	114.00	126,005
2025-08-05	112.00	113.50	112.00	113.00	113.00	84,000
2025-08-04	111.00	112.50	111.00	112.50	112.50	62,000
2025-08-01	111.00	112.00	110.50	111.00	111.00	142,817
2025-07-31	110.00	111.50	109.50	111.50	111.50	285,342
2025-07-30	117.50	117.50	116.50	117.00	110.00	308,472

← NewerPage 5 of 21 · 1,216 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.