Nak Sealing Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 61,152 |
| 2025-05-02 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 44,205 |
| 2025-04-30 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 47,000 |
| 2025-04-29 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 15,011 |
| 2025-04-28 | 115.50 | 118.00 | 114.50 | 115.50 | 115.50 | 38,025 |
| 2025-04-25 | 113.00 | 116.00 | 113.00 | 115.50 | 115.50 | 67,010 |
| 2025-04-24 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 30,100 |
| 2025-04-23 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 50,000 |
| 2025-04-22 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | 106,000 |
| 2025-04-21 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | 34,000 |
| 2025-04-18 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | 47,000 |
| 2025-04-17 | 112.00 | 114.50 | 112.00 | 113.50 | 113.50 | 27,000 |
| 2025-04-16 | 115.00 | 115.00 | 111.50 | 113.50 | 113.50 | 70,014 |
| 2025-04-15 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 89,000 |
| 2025-04-14 | 108.50 | 111.00 | 107.50 | 108.00 | 108.00 | 109,115 |
| 2025-04-11 | 104.50 | 108.50 | 104.00 | 107.00 | 107.00 | 112,103 |
| 2025-04-10 | 108.50 | 109.00 | 106.00 | 109.00 | 109.00 | 198,000 |
| 2025-04-09 | 103.00 | 103.50 | 98.700 | 99.300 | 99.300 | 370,170 |
| 2025-04-08 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 388,413 |
| 2025-04-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 95,105 |
| 2025-04-02 | 116.00 | 116.50 | 115.50 | 116.50 | 116.50 | 52,100 |
| 2025-04-01 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 30,051 |
| 2025-03-31 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | 141,300 |
| 2025-03-28 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | 113,040 |
| 2025-03-27 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 38,002 |
| 2025-03-26 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 27,000 |
| 2025-03-25 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 51,120 |
| 2025-03-24 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 75,025 |
| 2025-03-21 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 57,015 |
| 2025-03-20 | 120.50 | 122.00 | 120.50 | 121.00 | 121.00 | 81,015 |
| 2025-03-19 | 120.00 | 122.00 | 120.00 | 120.50 | 120.50 | 62,000 |
| 2025-03-18 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | 111,091 |
| 2025-03-17 | 121.50 | 122.00 | 119.00 | 120.00 | 120.00 | 145,115 |
| 2025-03-14 | 118.00 | 123.00 | 118.00 | 121.50 | 121.50 | 552,345 |
| 2025-03-13 | 115.50 | 117.00 | 115.50 | 116.50 | 116.50 | 80,110 |
| 2025-03-12 | 115.00 | 116.50 | 115.00 | 115.50 | 115.50 | 43,500 |
| 2025-03-11 | 115.00 | 117.50 | 114.50 | 115.50 | 115.50 | 89,000 |
| 2025-03-10 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 34,000 |
| 2025-03-07 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 78,025 |
| 2025-03-06 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 90,009 |
| 2025-03-05 | 116.50 | 117.50 | 116.50 | 117.00 | 117.00 | 112,001 |
| 2025-03-04 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 56,100 |
| 2025-03-03 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 75,497 |
| 2025-02-27 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 57,079 |
| 2025-02-26 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 44,353 |
| 2025-02-25 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | 84,050 |
| 2025-02-24 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 80,025 |
| 2025-02-21 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | 93,698 |
| 2025-02-20 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 90,271 |
| 2025-02-19 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 107,278 |
| 2025-02-18 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 42,159 |
| 2025-02-17 | 115.00 | 117.00 | 115.00 | 116.50 | 116.50 | 70,000 |
| 2025-02-14 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 76,179 |
| 2025-02-13 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | 56,150 |
| 2025-02-12 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 62,035 |
| 2025-02-11 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 72,000 |
| 2025-02-10 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 58,197 |
| 2025-02-07 | 114.00 | 116.50 | 114.00 | 116.50 | 116.50 | 96,107 |
| 2025-02-06 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 55,065 |
| 2025-02-05 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 34,016 |
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.