Nan Yang Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	37.450	37.450	36.900	36.900	34.745	6,091
2022-02-10	37.050	37.350	36.350	37.350	35.169	115,011
2022-02-09	37.800	37.800	36.800	36.850	34.698	220,144
2022-02-08	37.550	37.900	37.100	37.550	35.357	26,002
2022-02-07	37.650	37.900	37.400	37.550	35.357	10,001
2022-01-26	37.350	37.600	36.750	37.500	35.310	40,000
2022-01-25	37.100	37.150	36.500	37.100	34.933	46,875
2022-01-24	36.050	37.050	36.000	36.900	34.745	58,000
2022-01-21	37.350	37.900	36.050	36.050	33.945	1,375,154
2022-01-20	37.250	37.650	37.250	37.550	35.357	15,086
2022-01-19	37.600	37.900	37.350	37.350	35.169	12,359
2022-01-18	37.700	37.800	37.700	37.800	35.593	7,252
2022-01-17	37.650	37.750	37.500	37.700	35.498	20,153
2022-01-14	37.350	37.700	37.350	37.700	35.498	35,201
2022-01-13	37.350	37.700	37.300	37.550	35.357	13,752
2022-01-12	36.550	37.750	36.550	37.300	35.122	57,017
2022-01-11	37.350	37.350	37.000	37.000	34.839	5,001
2022-01-10	36.750	36.800	36.300	36.800	34.651	7,139
2022-01-07	35.850	36.900	35.550	36.700	34.557	82,323
2022-01-06	36.200	36.600	35.600	35.700	33.615	815,418
2022-01-05	36.650	36.900	36.150	36.250	34.133	358,001
2022-01-04	36.600	37.300	36.600	37.100	34.933	20,294
2022-01-03	36.650	37.600	36.650	36.900	34.745	33,041
2021-12-30	36.950	37.200	36.600	36.600	34.463	39,700
2021-12-29	37.450	37.600	36.850	36.850	34.698	392,055
2021-12-28	37.650	37.650	36.950	37.350	35.169	450,054
2021-12-27	37.100	37.700	37.100	37.650	35.451	25,651
2021-12-24	37.150	37.200	37.100	37.100	34.933	6,597
2021-12-23	37.250	37.800	37.150	37.150	34.981	216,360
2021-12-22	37.400	37.900	37.400	37.400	35.216	41,117
2021-12-21	37.350	37.950	37.350	37.500	35.310	30,239
2021-12-20	37.250	37.700	37.000	37.550	35.357	63,125
2021-12-17	37.000	37.550	37.000	37.400	35.216	6,028
2021-12-16	37.300	37.650	37.100	37.200	35.028	42,001
2021-12-15	36.800	37.500	36.200	37.350	35.169	24,243
2021-12-14	36.850	37.300	36.700	36.800	34.651	17,102
2021-12-13	37.200	37.200	36.800	36.850	34.698	8,550
2021-12-10	36.800	37.900	36.800	37.200	35.028	12,750
2021-12-09	37.400	37.400	37.050	37.050	34.886	13,134
2021-12-08	38.100	38.100	37.150	37.150	34.981	922,146
2021-12-07	37.750	38.100	37.750	37.950	35.734	18,008
2021-12-06	37.150	38.000	37.150	38.000	35.781	62,921
2021-12-03	37.000	37.400	37.000	37.250	35.075	195,123
2021-12-02	36.900	37.400	36.850	37.150	34.981	269,379
2021-12-01	36.650	37.200	36.650	37.100	34.933	49,001
2021-11-30	37.200	37.550	36.950	36.950	34.792	25,008
2021-11-29	36.600	37.350	36.250	37.200	35.028	38,525
2021-11-26	37.550	37.650	36.400	36.650	34.510	1,487,184
2021-11-25	37.400	37.700	37.150	37.500	35.310	230,003
2021-11-24	37.450	37.700	36.650	37.400	35.216	347,110
2021-11-23	37.550	37.550	37.150	37.150	34.981	25,106
2021-11-22	37.500	38.000	37.100	37.300	35.122	54,054
2021-11-19	37.400	38.000	37.150	37.350	35.169	228,691
2021-11-18	37.400	37.650	37.000	37.300	35.122	292,820
2021-11-17	36.550	37.500	36.550	37.300	35.122	57,121
2021-11-16	36.300	36.600	36.200	36.350	34.227	111,129
2021-11-15	36.400	36.650	36.100	36.600	34.463	66,664
2021-11-12	36.000	36.400	35.850	36.400	34.274	139,162
2021-11-11	36.000	36.150	35.450	36.150	34.039	77,464
2021-11-10	35.850	36.000	35.450	36.000	33.898	32,045

← NewerPage 20 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.