Nak Sealing Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 34,016 |
| 2025-02-04 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 68,000 |
| 2025-02-03 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 111,279 |
| 2025-01-22 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 33,000 |
| 2025-01-21 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 31,011 |
| 2025-01-20 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 48,000 |
| 2025-01-17 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | 45,000 |
| 2025-01-16 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | 55,000 |
| 2025-01-15 | 111.50 | 111.50 | 111.00 | 111.50 | 111.50 | 34,079 |
| 2025-01-14 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 22,000 |
| 2025-01-13 | 112.50 | 112.50 | 110.50 | 110.50 | 110.50 | 112,099 |
| 2025-01-10 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 27,290 |
| 2025-01-09 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 65,009 |
| 2025-01-08 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | 41,000 |
| 2025-01-07 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 49,000 |
| 2025-01-06 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 75,002 |
| 2025-01-03 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 26,000 |
| 2025-01-02 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 45,002 |
| 2024-12-31 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 32,004 |
| 2024-12-30 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 21,143 |
| 2024-12-27 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 23,145 |
| 2024-12-26 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 17,000 |
| 2024-12-25 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 15,000 |
| 2024-12-24 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 50,043 |
| 2024-12-23 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 57,000 |
| 2024-12-20 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | 68,001 |
| 2024-12-19 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 56,000 |
| 2024-12-18 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 37,000 |
| 2024-12-17 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 31,000 |
| 2024-12-16 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 46,280 |
| 2024-12-13 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | 42,233 |
| 2024-12-12 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 18,100 |
| 2024-12-11 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 46,113 |
| 2024-12-10 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 54,160 |
| 2024-12-09 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | 198,203 |
| 2024-12-06 | 115.50 | 116.00 | 114.50 | 116.00 | 116.00 | 73,050 |
| 2024-12-05 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 59,108 |
| 2024-12-04 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 50,000 |
| 2024-12-03 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 37,072 |
| 2024-12-02 | 115.00 | 115.50 | 114.50 | 114.50 | 114.50 | 28,150 |
| 2024-11-29 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | 67,112 |
| 2024-11-28 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 25,000 |
| 2024-11-27 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 81,030 |
| 2024-11-26 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 55,000 |
| 2024-11-25 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 55,000 |
| 2024-11-22 | 115.50 | 117.00 | 114.00 | 116.50 | 116.50 | 98,051 |
| 2024-11-21 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 24,142 |
| 2024-11-20 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 56,555 |
| 2024-11-19 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 29,031 |
| 2024-11-18 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | 42,652 |
| 2024-11-15 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 23,018 |
| 2024-11-14 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 48,050 |
| 2024-11-13 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 45,552 |
| 2024-11-12 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 47,080 |
| 2024-11-11 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 50,181 |
| 2024-11-08 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 40,000 |
| 2024-11-07 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | 37,030 |
| 2024-11-06 | 115.50 | 116.00 | 114.50 | 115.00 | 115.00 | 33,126 |
| 2024-11-05 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 45,080 |
| 2024-11-04 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 32,082 |
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.