Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.750	33.900	33.500	33.500	32.792	38,300
2022-08-05	33.600	34.300	33.400	33.500	32.792	121,980
2022-08-04	33.700	34.000	33.250	33.350	32.645	79,016
2022-08-03	33.500	34.200	33.350	33.350	32.645	100,009
2022-08-02	33.600	33.900	33.400	33.450	32.743	97,010
2022-08-01	34.250	34.450	33.500	33.600	32.890	206,313
2022-07-29	34.050	34.300	33.100	34.250	33.526	114,299
2022-07-28	33.900	34.150	33.400	33.550	32.841	354,000
2022-07-27	34.250	34.300	33.600	33.600	32.890	46,043
2022-07-26	34.150	34.350	33.500	34.000	33.281	272,004
2022-07-25	33.850	34.250	33.650	34.000	33.281	18,008
2022-07-22	33.200	33.950	33.200	33.600	32.890	418,112
2022-07-21	33.000	34.300	32.900	33.450	32.743	430,299
2022-07-20	32.950	33.500	32.950	33.000	32.303	83,000
2022-07-19	33.600	33.600	32.950	33.000	32.303	41,001
2022-07-18	33.500	33.500	32.850	33.150	32.449	36,005
2022-07-15	34.050	34.250	33.800	34.150	32.156	98,265
2022-07-14	33.800	34.350	33.750	34.050	32.062	220,042
2022-07-13	33.900	34.600	33.800	33.800	31.826	199,001
2022-07-12	34.300	34.700	33.800	33.800	31.826	306,016
2022-07-11	34.850	35.400	34.200	34.600	32.579	169,350
2022-07-08	34.350	35.650	33.800	35.400	33.333	430,000
2022-07-07	33.900	35.850	33.900	34.500	32.485	26,854
2022-07-06	34.750	35.100	33.850	33.850	31.873	606,000
2022-07-05	35.950	36.200	35.050	35.050	33.003	19,241
2022-07-04	34.900	36.000	34.700	35.350	33.286	14,000
2022-07-01	35.600	35.600	34.000	35.000	32.956	67,020
2022-06-30	36.000	36.050	35.250	36.050	33.945	7,200
2022-06-29	36.050	36.050	36.000	36.000	33.898	4,358
2022-06-28	36.000	36.000	35.650	35.950	33.851	4,000
2022-06-27	35.550	35.900	35.450	35.450	33.380	28,001
2022-06-24	35.400	35.900	34.900	35.450	33.380	85,624
2022-06-23	34.200	36.150	34.000	35.150	33.097	88,085
2022-06-22	34.450	35.000	34.300	35.000	32.956	37,000
2022-06-21	34.250	34.750	34.250	34.750	32.721	8,617
2022-06-20	34.100	35.200	34.100	34.100	32.109	13,500
2022-06-17	35.100	35.100	34.350	34.350	32.344	11,250
2022-06-16	35.650	35.650	34.850	34.850	32.815	11,040
2022-06-15	35.300	35.400	35.250	35.400	33.333	14,555
2022-06-14	34.700	35.450	34.500	34.700	32.674	50,000
2022-06-13	34.600	35.200	34.600	35.200	33.144	2,000
2022-06-10	35.000	35.300	34.900	35.300	33.239	8,378
2022-06-09	35.700	35.750	35.300	35.300	33.239	6,000
2022-06-08	35.600	35.600	35.500	35.500	33.427	6,121
2022-06-07	35.900	36.100	35.200	35.200	33.144	55,220
2022-06-06	35.500	36.100	35.450	35.700	33.615	18,030
2022-06-02	35.950	35.950	35.950	35.950	33.851	1,464
2022-05-31	35.550	36.050	35.550	36.000	33.898	4,000
2022-05-30	35.850	35.850	35.650	35.750	33.662	3,002
2022-05-27	35.550	36.350	35.550	35.650	33.568	27,000
2022-05-26	35.400	36.050	35.400	35.950	33.851	21,089
2022-05-25	35.150	35.700	35.150	35.700	33.615	10,064
2022-05-24	35.500	35.550	35.100	35.100	33.050	14,994
2022-05-23	35.900	35.900	35.050	35.050	33.003	218,609
2022-05-20	35.150	35.800	35.150	35.700	33.615	12,089
2022-05-19	35.150	36.000	35.100	35.200	33.144	405,002
2022-05-18	35.500	35.950	35.500	35.650	33.568	19,296
2022-05-17	35.650	35.650	35.600	35.600	33.521	2,000
2022-05-16	35.650	35.700	35.100	35.100	33.050	5,000
2022-05-13	35.300	35.550	35.000	35.050	33.003	95,001

← NewerPage 18 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.