National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	88.500	89.800	88.500	89.300	89.300	160,000
2023-11-03	89.500	89.900	88.300	88.300	88.300	443,029
2023-11-02	86.200	87.700	86.000	87.200	87.200	305,034
2023-11-01	87.000	87.200	84.700	84.900	84.900	221,000
2023-10-31	88.200	88.800	86.300	86.500	86.500	501,021
2023-10-30	86.200	88.600	85.300	87.300	87.300	498,200
2023-10-27	82.800	84.000	82.800	83.200	83.200	155,000
2023-10-26	82.500	83.600	82.000	82.800	82.800	138,001
2023-10-25	83.000	84.000	83.000	83.200	83.200	141,500
2023-10-24	81.400	83.200	80.900	82.800	82.800	230,000
2023-10-23	81.400	83.700	81.200	81.300	81.300	252,000
2023-10-20	83.200	83.300	81.000	81.900	81.900	363,024
2023-10-19	82.200	84.000	82.100	83.800	83.800	267,050
2023-10-18	85.100	85.200	82.800	83.000	83.000	388,012
2023-10-17	87.100	87.600	85.100	85.100	85.100	340,000
2023-10-16	88.700	88.700	83.700	86.300	86.300	887,525
2023-10-13	91.000	91.300	88.700	88.700	88.700	487,000
2023-10-12	91.800	91.800	90.500	90.800	90.800	350,129
2023-10-11	93.800	95.000	91.000	91.000	91.000	523,100
2023-10-06	93.200	93.200	92.400	92.800	92.800	144,003
2023-10-05	93.300	93.700	92.100	92.300	92.300	341,000
2023-10-04	92.000	93.300	91.800	92.900	92.900	234,000
2023-10-03	95.000	96.400	92.000	92.600	92.600	1,382,000
2023-10-02	96.100	97.500	95.500	97.100	97.100	573,125
2023-09-28	93.300	95.800	93.300	95.800	95.800	613,301
2023-09-27	91.700	92.800	91.500	92.800	92.800	315,101
2023-09-26	94.500	94.500	91.600	91.700	91.700	691,101
2023-09-25	94.100	95.100	93.900	94.100	94.100	400,011
2023-09-22	93.100	94.500	92.600	93.600	93.600	625,473
2023-09-21	97.000	97.300	93.600	94.800	94.800	1,047,083
2023-09-20	98.700	99.500	97.500	97.800	97.800	485,705
2023-09-19	100.00	101.00	98.600	98.700	98.700	576,000
2023-09-18	102.00	104.00	100.00	100.00	100.00	662,001
2023-09-15	105.00	105.00	101.50	102.00	102.00	882,107
2023-09-14	105.00	105.50	103.50	103.50	103.50	492,001
2023-09-13	103.00	105.50	103.00	105.00	105.00	453,021
2023-09-12	103.50	105.00	103.00	103.00	103.00	578,024
2023-09-11	107.50	110.00	103.50	103.50	103.50	2,231,527
2023-09-08	102.00	108.00	102.00	107.50	107.50	1,921,025
2023-09-07	105.50	106.50	101.50	102.00	102.00	1,407,014
2023-09-06	105.50	108.50	105.00	105.50	105.50	1,267,150
2023-09-05	107.50	108.00	104.50	105.00	105.00	1,045,700
2023-09-04	109.00	110.00	106.00	106.50	106.50	2,434,556
2023-09-01	103.50	107.50	102.50	105.50	105.50	1,822,282
2023-08-31	102.50	104.50	102.00	103.00	103.00	858,750
2023-08-30	103.00	103.50	101.00	102.00	102.00	652,260
2023-08-29	103.50	104.00	99.000	103.00	103.00	1,670,296
2023-08-28	102.50	107.00	102.50	103.00	103.00	2,501,524
2023-08-25	106.00	108.00	102.00	102.50	102.50	3,799,038
2023-08-24	102.00	108.50	101.50	104.50	104.50	6,131,688
2023-08-23	96.700	101.50	96.700	98.800	98.800	1,775,101
2023-08-22	98.900	99.000	95.700	95.700	95.700	721,402
2023-08-21	98.100	99.300	97.700	97.900	97.900	420,000
2023-08-18	99.100	101.50	97.500	97.500	97.500	992,000
2023-08-17	98.000	100.00	96.400	99.700	99.700	680,236
2023-08-16	97.500	98.800	95.800	98.700	98.700	1,112,115
2023-08-15	99.500	100.50	98.700	98.800	98.800	886,100
2023-08-14	104.50	104.50	98.500	98.500	98.500	1,815,258
2023-08-11	106.00	108.00	103.50	104.00	104.00	1,918,501
2023-08-10	108.00	108.00	103.00	103.50	103.50	1,445,531

← NewerPage 13 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.