Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	36.750	36.750	35.400	35.400	33.333	73,225
2022-05-11	36.600	37.300	36.300	36.300	34.180	36,000
2022-05-10	36.650	36.900	36.200	36.900	34.745	51,250
2022-05-09	37.650	38.000	36.700	36.950	34.792	46,004
2022-05-06	36.450	38.200	36.450	37.650	35.451	124,430
2022-05-05	36.900	37.100	36.750	37.100	34.933	13,000
2022-05-04	37.000	37.200	36.650	36.650	34.510	50,121
2022-05-03	36.800	37.100	36.650	37.000	34.839	56,629
2022-04-29	36.500	37.150	36.450	36.450	34.321	53,000
2022-04-28	37.050	37.050	37.050	37.050	34.886	1,001
2022-04-27	36.300	36.900	35.600	36.700	34.557	89,403
2022-04-26	36.900	37.100	36.450	36.450	34.321	37,906
2022-04-25	37.200	37.200	37.200	37.200	35.028	3,362
2022-04-22	36.950	37.200	36.800	37.200	35.028	14,097
2022-04-21	36.650	36.950	36.650	36.950	34.792	2,335
2022-04-20	36.450	37.100	36.450	36.550	34.416	21,360
2022-04-19	36.700	37.100	36.550	36.550	34.416	108,429
2022-04-18	36.850	37.400	36.700	36.800	34.651	193,139
2022-04-15	37.000	37.150	36.700	37.150	34.981	60,002
2022-04-14	37.150	37.150	36.500	36.900	34.745	33,222
2022-04-13	36.850	36.900	36.600	36.900	34.745	42,136
2022-04-12	36.450	36.850	36.450	36.850	34.698	4,174
2022-04-11	36.900	37.150	36.500	36.500	34.368	25,042
2022-04-08	37.100	37.200	36.600	36.900	34.745	47,110
2022-04-07	36.500	36.850	36.500	36.750	34.604	48,038
2022-04-06	36.400	36.850	36.400	36.500	34.368	6,187
2022-04-01	36.550	36.600	36.450	36.550	34.416	10,023
2022-03-31	36.550	36.750	36.550	36.700	34.557	17,011
2022-03-30	36.700	37.000	36.500	36.500	34.368	10,129
2022-03-29	36.600	37.150	36.300	36.350	34.227	344,392
2022-03-28	36.550	37.200	36.500	36.600	34.463	12,987
2022-03-25	37.000	37.000	36.500	36.500	34.368	18,006
2022-03-24	36.600	36.900	36.500	36.500	34.368	22,641
2022-03-23	36.700	36.700	36.650	36.700	34.557	5,183
2022-03-22	36.850	36.900	36.600	36.600	34.463	9,005
2022-03-21	36.600	36.800	36.400	36.550	34.416	175,136
2022-03-18	36.650	37.250	36.500	36.500	34.368	204,864
2022-03-17	36.600	37.050	36.400	37.000	34.839	32,557
2022-03-16	36.700	37.150	36.600	36.600	34.463	19,536
2022-03-15	37.400	37.400	36.650	36.650	34.510	18,124
2022-03-14	37.100	37.400	36.850	36.850	34.698	8,279
2022-03-11	37.300	37.300	36.650	36.650	34.510	16,341
2022-03-10	37.550	37.550	36.950	37.050	34.886	141,027
2022-03-09	37.400	37.400	37.400	37.400	35.216	2,631
2022-03-08	37.750	37.750	36.700	36.900	34.745	65,612
2022-03-07	37.050	37.500	36.700	37.400	35.216	114,701
2022-03-04	36.950	36.950	36.750	36.800	34.651	97,552
2022-03-03	36.900	37.350	36.600	36.700	34.557	750,350
2022-03-02	37.150	37.650	37.000	37.000	34.839	218,503
2022-03-01	37.550	38.200	37.100	37.350	35.169	589,144
2022-02-25	37.700	38.750	37.350	37.550	35.357	215,206
2022-02-24	36.800	39.850	36.700	38.400	36.158	624,412
2022-02-23	37.150	37.200	37.150	37.200	35.028	7,004
2022-02-22	37.200	37.350	36.800	36.950	34.792	15,012
2022-02-21	36.900	37.300	36.800	36.850	34.698	32,475
2022-02-18	37.200	37.200	36.200	36.600	34.463	631,024
2022-02-17	36.600	37.200	36.400	37.200	35.028	17,157
2022-02-16	36.600	37.100	36.400	36.500	34.368	22,005
2022-02-15	36.100	37.100	36.100	36.600	34.463	45,000
2022-02-14	36.500	36.550	36.300	36.300	34.180	21,002

← NewerPage 19 of 21 · 1,211 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.