Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	37.350	37.550	37.300	37.400	37.400	25,697
2023-11-03	37.500	37.500	37.300	37.400	37.400	19,141
2023-11-02	37.350	37.500	37.300	37.300	37.300	40,000
2023-11-01	37.300	37.600	37.200	37.300	37.300	49,104
2023-10-31	37.250	37.500	37.250	37.500	37.500	23,203
2023-10-30	37.250	37.650	37.250	37.350	37.350	26,562
2023-10-27	37.250	37.450	37.200	37.450	37.450	40,996
2023-10-26	37.350	37.700	37.200	37.250	37.250	51,700
2023-10-25	37.350	37.900	37.300	37.300	37.300	96,057
2023-10-24	37.350	37.550	37.250	37.300	37.300	25,007
2023-10-23	37.300	37.700	37.250	37.300	37.300	47,215
2023-10-20	37.500	37.800	37.300	37.400	37.400	31,000
2023-10-19	37.350	37.700	37.350	37.450	37.450	19,410
2023-10-18	37.350	37.350	37.300	37.350	37.350	26,243
2023-10-17	37.400	37.750	37.400	37.550	37.550	17,000
2023-10-16	37.400	37.750	37.200	37.250	37.250	62,007
2023-10-13	37.400	37.700	37.350	37.350	37.350	28,007
2023-10-12	37.550	37.600	37.400	37.400	37.400	17,001
2023-10-11	37.750	37.850	37.400	37.650	37.650	21,572
2023-10-06	37.500	37.850	37.500	37.500	37.500	17,224
2023-10-05	37.350	37.800	37.350	37.600	37.600	49,539
2023-10-04	37.400	37.500	37.350	37.350	37.350	5,250
2023-10-03	37.600	37.700	37.350	37.700	37.700	12,000
2023-10-02	37.350	37.800	37.350	37.400	37.400	19,001
2023-09-28	37.450	37.750	37.400	37.500	37.500	36,002
2023-09-27	37.300	37.600	37.300	37.400	37.400	15,062
2023-09-26	37.400	37.550	37.300	37.350	37.350	34,088
2023-09-25	37.450	37.650	37.400	37.500	37.500	11,121
2023-09-22	37.300	37.600	37.300	37.300	37.300	42,000
2023-09-21	37.350	37.650	37.300	37.300	37.300	71,000
2023-09-20	37.750	37.950	37.550	37.600	37.600	58,018
2023-09-19	37.650	37.850	37.400	37.500	37.500	42,000
2023-09-18	37.500	37.850	37.450	37.650	37.650	19,199
2023-09-15	37.600	37.900	37.400	37.450	37.450	21,313
2023-09-14	37.400	37.800	37.400	37.500	37.500	25,400
2023-09-13	37.550	37.850	37.400	37.400	37.400	12,425
2023-09-12	37.600	38.350	37.350	37.500	37.500	27,402
2023-09-11	37.800	37.800	37.450	37.450	37.450	13,674
2023-09-08	37.800	37.800	37.500	37.550	37.550	15,000
2023-09-07	37.500	37.800	37.450	37.500	37.500	33,000
2023-09-06	37.800	38.100	37.750	37.750	37.750	23,000
2023-09-05	38.500	38.500	37.700	38.000	38.000	35,857
2023-09-04	37.900	38.550	37.800	38.450	38.450	9,101
2023-09-01	38.150	38.400	37.950	38.100	38.100	13,132
2023-08-31	37.650	38.000	37.500	37.950	37.950	30,001
2023-08-30	38.000	38.000	37.500	37.750	37.750	17,100
2023-08-29	38.250	38.250	37.600	37.900	37.900	37,511
2023-08-28	38.200	38.250	37.850	37.850	37.850	4,051
2023-08-25	37.750	38.350	37.750	37.850	37.850	25,200
2023-08-24	38.500	38.900	37.900	38.000	38.000	68,703
2023-08-23	37.700	38.800	37.700	38.650	38.650	91,000
2023-08-22	37.250	38.500	37.250	38.350	38.350	63,030
2023-08-21	37.650	37.900	37.500	37.700	37.700	17,194
2023-08-18	37.400	37.950	37.300	37.350	37.350	21,050
2023-08-17	37.700	38.300	37.450	37.550	37.550	16,041
2023-08-16	37.500	38.000	37.450	37.450	37.450	54,162
2023-08-15	38.250	38.650	37.400	37.650	37.650	143,600
2023-08-14	39.500	39.650	38.200	38.500	38.500	46,800
2023-08-11	38.900	39.400	38.500	39.000	39.000	64,818
2023-08-10	40.000	40.300	39.050	39.050	39.050	105,370

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.8000 TWD
2022-07-18	1.3000 TWD
2021-07-15	0.9000 TWD
2020-06-23	1.0000 TWD
2019-10-17	1.0938 TWD
2019-07-15	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.