Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.600	41.250	40.400	40.900	40.036	118,216
2023-02-07	40.550	40.700	40.200	40.600	39.742	67,516
2023-02-06	41.000	41.000	40.400	40.550	39.693	81,218
2023-02-03	40.900	41.450	40.450	40.700	39.840	75,002
2023-02-02	41.700	41.700	40.700	40.900	40.036	91,018
2023-02-01	41.000	41.600	40.800	41.500	40.623	54,156
2023-01-31	41.200	41.750	40.900	40.900	40.036	65,532
2023-01-30	40.700	41.950	40.350	41.250	40.378	164,431
2023-01-17	40.450	40.850	40.350	40.700	39.840	49,104
2023-01-16	40.250	40.250	39.800	40.050	39.204	46,484
2023-01-13	40.550	40.550	39.800	40.100	39.252	53,051
2023-01-12	39.850	40.150	39.200	40.100	39.252	140,283
2023-01-11	39.850	40.250	39.800	39.850	39.008	39,048
2023-01-10	40.600	40.800	39.800	39.850	39.008	138,082
2023-01-09	40.200	40.900	39.950	40.600	39.742	209,714
2023-01-06	39.850	40.800	39.350	39.950	39.106	96,227
2023-01-05	40.200	40.700	39.700	40.050	39.204	55,066
2023-01-04	40.300	40.700	40.050	40.250	39.399	33,229
2023-01-03	40.700	40.700	40.150	40.450	39.595	33,562
2022-12-30	39.550	40.550	39.500	40.350	39.497	111,005
2022-12-29	39.200	39.800	39.150	39.550	38.714	65,252
2022-12-28	40.800	40.800	39.300	39.300	38.469	125,280
2022-12-27	40.750	40.750	40.200	40.300	39.448	30,012
2022-12-26	40.150	40.900	40.000	40.450	39.595	53,447
2022-12-23	40.450	40.450	40.050	40.300	39.448	35,027
2022-12-22	40.800	41.450	40.250	40.450	39.595	118,088
2022-12-21	40.500	40.650	40.050	40.050	39.204	23,325
2022-12-20	41.150	41.500	39.750	40.050	39.204	335,750
2022-12-19	42.150	43.000	41.350	41.350	40.476	256,859
2022-12-16	41.900	42.650	41.900	42.150	41.259	207,622
2022-12-15	43.000	43.500	42.350	42.350	41.455	174,154
2022-12-14	42.650	43.750	42.600	43.250	42.336	116,013
2022-12-13	43.450	44.350	42.850	42.850	41.944	289,750
2022-12-12	43.550	44.500	43.300	43.400	42.483	699,579
2022-12-09	43.400	43.450	42.700	43.300	42.385	171,027
2022-12-08	42.950	43.300	42.100	43.000	42.091	350,039
2022-12-07	44.250	44.750	42.000	42.950	42.042	710,083
2022-12-06	44.700	45.400	44.050	44.650	43.706	553,414
2022-12-05	44.850	45.300	44.300	44.950	44.000	339,115
2022-12-02	45.450	46.000	44.050	44.350	43.413	348,560
2022-12-01	44.500	46.000	43.950	45.200	44.245	601,579
2022-11-30	43.400	45.000	43.100	44.450	43.511	475,923
2022-11-29	42.300	43.700	42.100	43.450	42.532	586,911
2022-11-28	41.900	42.850	41.700	42.500	41.602	387,150
2022-11-25	42.900	43.000	41.950	41.950	41.063	435,601
2022-11-24	42.850	43.150	42.200	42.900	41.993	558,154
2022-11-23	42.000	42.750	41.950	42.650	41.749	362,792
2022-11-22	42.000	42.300	41.750	41.950	41.063	175,007
2022-11-21	42.300	42.850	41.800	41.900	41.014	339,684
2022-11-18	42.850	43.900	41.550	41.950	41.063	1,408,569
2022-11-17	42.900	43.500	42.300	43.100	42.189	819,590
2022-11-16	46.500	47.300	42.800	42.900	41.993	2,147,215
2022-11-15	44.200	48.450	44.200	47.050	46.056	3,259,649
2022-11-14	41.100	44.100	41.100	44.050	43.119	1,257,923
2022-11-11	42.200	42.300	40.700	41.000	40.133	522,349
2022-11-10	40.500	41.750	40.450	41.600	40.721	804,160
2022-11-09	42.800	42.900	40.650	41.050	40.182	1,448,865
2022-11-08	42.450	43.500	42.450	42.650	41.749	1,040,799
2022-11-07	41.200	42.500	41.000	42.450	41.553	769,875
2022-11-04	41.900	42.250	40.900	41.350	40.476	555,021

← NewerPage 16 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.