Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.100	42.300	40.750	41.700	40.819	428,789
2022-11-02	40.550	41.700	40.500	41.350	40.476	834,053
2022-11-01	39.450	40.450	39.450	40.350	39.497	227,334
2022-10-31	39.450	39.900	39.150	39.450	38.616	332,874
2022-10-28	39.850	40.500	39.400	39.400	38.567	689,031
2022-10-27	40.400	40.650	39.850	40.350	39.497	505,369
2022-10-26	41.000	41.900	40.300	40.500	39.644	903,603
2022-10-25	42.900	43.050	40.000	41.500	40.623	1,378,013
2022-10-24	41.500	44.200	41.500	42.900	41.993	1,438,805
2022-10-21	39.650	40.750	39.500	40.650	39.791	485,069
2022-10-20	39.950	40.650	39.100	39.850	39.008	508,063
2022-10-19	39.750	40.250	39.500	39.850	39.008	372,139
2022-10-18	39.700	41.000	39.050	39.500	38.665	1,061,027
2022-10-17	39.000	40.100	38.200	39.950	39.106	972,744
2022-10-14	39.800	40.000	39.200	39.450	38.616	369,000
2022-10-13	40.750	41.200	38.000	38.850	38.029	1,334,591
2022-10-12	40.550	41.600	39.700	40.400	39.546	1,174,110
2022-10-11	40.750	41.950	40.100	40.200	39.350	1,651,088
2022-10-07	45.350	45.800	41.100	41.850	40.966	2,174,937
2022-10-06	42.500	45.500	42.500	45.500	44.538	1,415,973
2022-10-05	43.550	44.000	42.250	43.200	42.287	1,669,323
2022-10-04	40.800	43.300	40.150	42.600	41.700	1,532,960
2022-10-03	39.650	40.800	39.550	40.150	39.301	390,210
2022-09-30	39.750	40.300	38.900	40.000	39.155	494,250
2022-09-29	39.550	40.050	39.250	39.800	38.959	193,000
2022-09-28	40.100	40.200	38.550	38.750	37.931	595,385
2022-09-27	40.650	40.850	38.100	40.100	39.252	1,491,318
2022-09-26	40.200	41.200	40.000	40.700	39.840	482,292
2022-09-23	41.000	42.150	40.150	40.200	39.350	2,009,841
2022-09-22	40.400	41.550	40.400	41.550	40.672	980,732
2022-09-21	40.750	41.300	40.500	40.500	39.644	1,443,409
2022-09-20	40.900	41.800	40.550	40.850	39.987	1,439,599
2022-09-19	41.900	41.950	40.700	40.900	40.036	1,401,470
2022-09-16	41.500	41.800	41.000	41.800	40.917	622,027
2022-09-15	41.100	44.150	41.000	41.450	40.574	1,502,425
2022-09-14	41.700	41.950	41.000	41.050	40.182	1,425,237
2022-09-13	41.700	42.350	41.400	41.950	41.063	507,469
2022-09-12	41.400	42.250	40.700	41.700	40.819	731,653
2022-09-08	41.250	42.800	41.000	41.250	40.378	1,119,315
2022-09-07	41.300	41.850	40.350	41.000	40.133	867,346
2022-09-06	42.500	42.900	41.200	42.000	41.112	514,674
2022-09-05	41.800	43.700	41.800	42.500	41.602	1,112,252
2022-09-02	44.400	44.800	42.500	43.050	42.140	985,015
2022-09-01	45.000	46.150	44.200	44.350	43.413	1,205,418
2022-08-31	46.200	48.050	44.250	44.900	43.951	2,583,930
2022-08-30	44.200	44.200	44.200	44.200	43.266	496,412
2022-08-29	40.200	40.200	40.200	40.200	39.350	327,754
2022-08-25	36.150	36.550	36.050	36.550	35.778	317,134
2022-08-24	35.400	36.000	35.400	36.000	35.239	37,003
2022-08-23	35.600	37.750	35.300	35.350	34.603	485,445
2022-08-22	35.100	36.200	35.050	35.500	34.750	196,444
2022-08-19	35.250	35.750	35.100	35.450	34.701	36,367
2022-08-18	34.000	36.500	33.950	35.050	34.309	853,362
2022-08-17	34.050	34.350	33.850	34.000	33.281	111,001
2022-08-16	33.800	34.400	33.800	33.900	33.184	336,001
2022-08-15	33.900	34.100	33.700	34.000	33.281	44,247
2022-08-12	34.000	34.350	33.850	33.850	33.135	216,266
2022-08-11	33.800	34.400	33.800	33.900	33.184	110,101
2022-08-10	33.650	34.300	33.650	33.800	33.086	62,633
2022-08-09	33.550	34.000	33.550	33.950	33.232	41,147

← NewerPage 17 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.