Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	114.50	118.00	114.00	117.00	117.00	54,257
2024-10-30	115.50	115.50	114.50	114.50	114.50	35,135
2024-10-29	115.50	116.00	115.00	115.50	115.50	45,044
2024-10-28	116.50	117.00	116.00	116.50	116.50	41,000
2024-10-25	117.00	117.00	116.50	117.00	117.00	16,000
2024-10-24	117.50	117.50	116.50	117.00	117.00	22,057
2024-10-23	117.00	118.00	117.00	117.50	117.50	18,129
2024-10-22	117.00	117.00	116.00	117.00	117.00	64,100
2024-10-21	117.50	117.50	117.00	117.00	117.00	25,126
2024-10-18	118.00	119.00	117.00	117.50	117.50	65,000
2024-10-17	119.50	119.50	117.50	118.00	118.00	126,155
2024-10-16	115.00	121.00	115.00	121.00	121.00	608,019
2024-10-15	114.50	116.50	114.50	115.00	115.00	37,002
2024-10-14	115.00	115.00	114.50	114.50	114.50	37,050
2024-10-11	115.50	116.00	114.50	114.50	114.50	116,258
2024-10-09	118.50	118.50	115.50	115.50	115.50	57,019
2024-10-08	118.00	118.50	116.50	117.50	117.50	76,000
2024-10-07	114.50	119.50	114.50	118.50	118.50	515,098
2024-10-04	114.00	115.00	113.50	114.00	114.00	77,000
2024-10-01	114.50	115.00	114.00	114.00	114.00	32,066
2024-09-30	114.00	114.50	114.00	114.50	114.50	23,018
2024-09-27	116.00	116.00	113.50	114.50	114.50	129,000
2024-09-26	116.50	116.50	115.00	116.00	116.00	69,052
2024-09-25	117.50	117.50	115.50	116.50	116.50	68,103
2024-09-24	115.00	117.50	114.50	116.50	116.50	118,050
2024-09-23	114.00	115.00	114.00	115.00	115.00	57,000
2024-09-20	114.00	115.00	113.50	115.00	115.00	83,250
2024-09-19	114.00	114.50	113.50	114.00	114.00	42,000
2024-09-18	115.00	116.00	114.00	115.00	115.00	81,163
2024-09-16	114.50	116.00	114.00	114.50	114.50	100,153
2024-09-13	111.50	115.50	111.00	114.50	114.50	239,050
2024-09-12	112.50	112.50	111.00	111.00	111.00	94,103
2024-09-11	112.50	113.00	111.50	111.50	111.50	49,000
2024-09-10	114.00	114.00	110.50	111.50	111.50	83,000
2024-09-09	111.00	112.00	110.00	112.00	112.00	70,300
2024-09-06	112.00	112.00	110.50	111.00	111.00	109,320
2024-09-05	112.50	113.00	111.00	111.00	111.00	82,714
2024-09-04	112.00	112.00	110.50	111.50	111.50	135,156
2024-09-03	113.50	114.50	113.50	113.50	113.50	72,125
2024-09-02	114.50	114.50	113.00	113.50	113.50	55,159
2024-08-30	112.00	114.00	112.00	113.50	113.50	210,428
2024-08-29	112.00	112.00	110.50	111.50	111.50	120,224
2024-08-28	112.00	112.00	111.00	111.50	111.50	56,500
2024-08-27	112.00	112.00	111.50	112.00	112.00	19,035
2024-08-26	112.00	112.00	111.50	112.00	112.00	47,041
2024-08-23	111.00	111.50	110.50	111.50	111.50	54,002
2024-08-22	112.00	112.50	111.00	111.00	111.00	93,250
2024-08-21	111.50	112.50	111.00	112.50	112.50	86,250
2024-08-20	112.00	112.00	110.50	111.00	111.00	179,151
2024-08-19	112.50	112.50	110.00	111.50	111.50	237,222
2024-08-16	112.50	112.50	111.00	111.50	111.50	142,032
2024-08-15	113.00	113.50	111.00	111.00	111.00	146,109
2024-08-14	112.00	112.50	111.00	112.00	112.00	187,176
2024-08-13	113.50	114.50	110.50	111.50	111.50	244,124
2024-08-12	113.50	113.50	111.00	112.50	112.50	357,290
2024-08-09	117.50	117.50	115.00	115.00	115.00	207,243
2024-08-08	120.00	120.50	116.00	116.00	116.00	306,082
2024-08-07	123.00	126.00	123.00	126.00	126.00	342,125
2024-08-06	124.00	125.50	120.50	122.50	122.50	324,092
2024-08-05	127.00	127.00	122.50	122.50	122.50	376,358

← NewerPage 9 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.