Nak Sealing Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 118.50 | 118.50 | 117.00 | 117.50 | 110.47 | 145,002 |
| 2025-07-28 | 118.50 | 119.50 | 118.00 | 118.50 | 111.41 | 179,030 |
| 2025-07-25 | 117.50 | 118.50 | 117.50 | 118.00 | 110.94 | 75,070 |
| 2025-07-24 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 96,275 |
| 2025-07-23 | 117.00 | 117.50 | 116.00 | 117.00 | 117.00 | 65,020 |
| 2025-07-22 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | 126,061 |
| 2025-07-21 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 44,101 |
| 2025-07-18 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 60,020 |
| 2025-07-17 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 52,000 |
| 2025-07-16 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 138,000 |
| 2025-07-15 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 56,180 |
| 2025-07-14 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 75,111 |
| 2025-07-11 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 86,000 |
| 2025-07-10 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 71,050 |
| 2025-07-09 | 115.00 | 118.00 | 114.50 | 116.00 | 116.00 | 119,000 |
| 2025-07-08 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | 42,100 |
| 2025-07-07 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | 46,180 |
| 2025-07-04 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 82,065 |
| 2025-07-03 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | 108,000 |
| 2025-07-02 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 31,000 |
| 2025-07-01 | 113.50 | 115.50 | 113.50 | 115.00 | 115.00 | 41,000 |
| 2025-06-30 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 45,010 |
| 2025-06-27 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 24,199 |
| 2025-06-26 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 25,005 |
| 2025-06-25 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | 15,000 |
| 2025-06-24 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | 14,284 |
| 2025-06-23 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 31,050 |
| 2025-06-20 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | 68,295 |
| 2025-06-19 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | 29,000 |
| 2025-06-18 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | 35,000 |
| 2025-06-17 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 36,052 |
| 2025-06-16 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | 75,012 |
| 2025-06-13 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 33,000 |
| 2025-06-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 26,391 |
| 2025-06-11 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 21,007 |
| 2025-06-10 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 52,286 |
| 2025-06-09 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 18,007 |
| 2025-06-06 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 35,052 |
| 2025-06-05 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | 33,002 |
| 2025-06-04 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 28,000 |
| 2025-06-03 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | 22,000 |
| 2025-06-02 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 24,000 |
| 2025-05-29 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 39,042 |
| 2025-05-28 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 32,002 |
| 2025-05-27 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | 24,130 |
| 2025-05-26 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 14,000 |
| 2025-05-23 | 116.50 | 118.00 | 116.50 | 117.50 | 117.50 | 23,002 |
| 2025-05-22 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 18,300 |
| 2025-05-21 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 32,130 |
| 2025-05-20 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 49,016 |
| 2025-05-19 | 116.50 | 118.50 | 116.50 | 118.00 | 118.00 | 29,038 |
| 2025-05-16 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 32,002 |
| 2025-05-15 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 40,005 |
| 2025-05-14 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 63,000 |
| 2025-05-13 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | 74,058 |
| 2025-05-12 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 40,100 |
| 2025-05-09 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | 37,012 |
| 2025-05-08 | 116.50 | 118.00 | 116.50 | 117.50 | 117.50 | 78,002 |
| 2025-05-07 | 115.50 | 117.00 | 115.00 | 115.00 | 115.00 | 28,023 |
| 2025-05-06 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 36,039 |
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.