National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	92.500	92.500	91.500	91.500	91.500	26,002
2024-01-29	90.800	92.500	90.800	92.500	92.500	72,022
2024-01-26	91.800	91.800	90.800	91.100	91.100	51,050
2024-01-25	93.000	93.000	91.700	91.800	91.800	94,001
2024-01-24	91.500	93.500	91.500	92.900	92.900	263,016
2024-01-23	91.300	91.800	90.900	91.400	91.400	118,022
2024-01-22	90.500	91.800	90.500	90.900	90.900	79,001
2024-01-19	90.100	90.700	90.100	90.600	90.600	81,002
2024-01-18	89.000	90.300	88.500	89.700	89.700	115,000
2024-01-17	91.500	91.500	88.500	89.400	89.400	535,010
2024-01-16	92.600	92.700	91.200	91.500	91.500	227,154
2024-01-15	93.500	94.200	93.400	93.600	93.600	100,032
2024-01-12	92.200	94.800	92.200	93.600	93.600	253,015
2024-01-11	92.000	92.600	91.000	92.200	92.200	207,014
2024-01-10	91.700	92.500	91.100	91.100	91.100	161,265
2024-01-09	93.200	94.000	90.000	91.100	91.100	488,772
2024-01-08	95.500	95.600	93.500	93.500	93.500	239,206
2024-01-05	96.500	96.800	94.500	95.000	95.000	379,200
2024-01-04	94.200	97.300	94.100	95.900	95.900	722,135
2024-01-03	96.000	97.900	94.200	94.200	94.200	1,184,022
2024-01-02	92.800	93.800	92.500	93.700	93.700	114,006
2023-12-29	92.800	92.900	91.600	92.800	92.800	92,014
2023-12-28	91.800	92.200	91.500	92.100	92.100	74,018
2023-12-27	92.200	92.600	91.800	91.800	91.800	123,189
2023-12-26	92.200	92.800	92.100	92.100	92.100	117,101
2023-12-25	92.900	93.000	91.700	92.100	92.100	200,002
2023-12-22	93.200	93.400	92.800	92.900	92.900	106,004
2023-12-21	93.000	95.000	92.800	93.300	93.300	274,400
2023-12-20	92.300	94.200	92.200	94.000	94.000	361,000
2023-12-19	92.700	93.800	91.300	91.500	91.500	214,020
2023-12-18	94.200	94.600	92.400	92.600	92.600	314,000
2023-12-15	95.800	96.500	94.200	94.200	94.200	723,111
2023-12-14	93.100	95.100	92.600	94.100	94.100	651,108
2023-12-13	92.200	92.700	91.000	92.100	92.100	399,001
2023-12-12	91.900	92.700	91.300	91.500	91.500	245,020
2023-12-11	91.400	92.200	91.100	91.800	91.800	175,001
2023-12-08	92.400	92.400	91.200	91.400	91.400	195,000
2023-12-07	92.200	93.500	91.500	91.700	91.700	210,014
2023-12-06	92.000	92.800	91.400	91.900	91.900	155,010
2023-12-05	93.300	93.400	91.600	91.900	91.900	218,004
2023-12-04	93.700	95.000	93.000	93.000	93.000	507,000
2023-12-01	91.600	93.500	91.500	92.700	92.700	370,013
2023-11-30	91.900	92.400	91.000	91.200	91.200	196,000
2023-11-29	92.700	93.200	91.400	91.900	91.900	215,102
2023-11-28	92.000	93.300	91.100	92.000	92.000	295,000
2023-11-27	94.300	94.600	92.000	92.000	92.000	628,020
2023-11-24	91.400	95.500	91.200	92.500	92.500	1,721,117
2023-11-23	90.600	91.300	90.400	90.400	90.400	146,017
2023-11-22	91.200	91.600	90.500	90.600	90.600	190,050
2023-11-21	90.500	91.300	90.000	91.100	91.100	352,091
2023-11-20	89.100	90.900	89.100	90.000	90.000	142,000
2023-11-17	88.600	89.400	88.100	89.100	89.100	189,025
2023-11-16	88.600	89.600	88.400	88.800	88.800	95,000
2023-11-15	89.200	89.400	88.400	88.600	88.600	225,000
2023-11-14	90.600	92.300	89.000	89.000	89.000	486,200
2023-11-13	89.900	90.500	88.300	90.000	90.000	174,098
2023-11-10	90.700	90.700	88.900	88.900	88.900	195,005
2023-11-09	90.900	90.900	89.000	90.300	90.300	223,010
2023-11-08	88.700	90.700	88.700	90.200	90.200	288,684
2023-11-07	90.000	90.000	88.300	88.700	88.700	204,067

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-23	1.0198 TWD
2021-03-31	0.5000 TWD
2020-03-30	2.6700 TWD
2019-08-19	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.