National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	109.00	109.00	101.50	107.50	107.50	2,589,308
2023-08-08	109.50	112.00	108.00	109.00	109.00	2,981,010
2023-08-07	113.00	114.00	106.00	109.00	109.00	6,578,491
2023-08-04	102.00	111.00	100.50	111.00	111.00	8,257,118
2023-08-02	102.00	104.50	97.500	101.00	101.00	3,324,428
2023-08-01	96.800	104.00	96.800	102.00	102.00	3,327,517
2023-07-31	95.800	100.50	95.000	95.900	95.900	1,144,100
2023-07-28	96.900	97.700	95.100	97.300	97.300	781,999
2023-07-27	92.500	98.900	92.100	98.600	98.600	2,064,373
2023-07-26	92.500	92.500	91.100	91.200	91.200	290,000
2023-07-25	91.200	93.000	91.100	92.500	92.500	329,010
2023-07-24	93.300	93.300	91.000	91.500	91.500	475,000
2023-07-21	94.000	94.500	93.100	93.200	93.200	236,799
2023-07-20	93.000	95.000	92.500	94.800	94.800	324,001
2023-07-19	93.900	95.500	92.600	92.600	92.600	391,016
2023-07-18	95.800	96.400	93.200	93.800	93.800	577,010
2023-07-17	95.600	96.500	94.100	95.800	95.800	689,240
2023-07-14	94.200	95.800	94.000	95.200	95.200	603,151
2023-07-13	92.800	94.700	92.200	93.500	93.500	668,003
2023-07-12	92.800	93.600	91.600	91.900	91.900	397,700
2023-07-11	92.000	93.800	91.000	92.200	92.200	343,022
2023-07-10	91.800	92.500	91.000	91.000	91.000	227,005
2023-07-07	91.600	92.900	90.700	91.700	91.700	397,005
2023-07-06	93.800	94.100	92.000	92.200	92.200	357,000
2023-07-05	94.000	94.800	93.000	93.800	93.800	346,030
2023-07-04	95.500	96.500	93.800	93.900	93.900	476,500
2023-07-03	96.100	98.000	94.400	95.200	95.200	1,046,031
2023-06-30	93.000	93.600	92.300	93.200	93.200	225,015
2023-06-29	92.100	92.800	90.500	92.300	92.300	489,000
2023-06-28	92.100	93.600	91.300	91.300	91.300	412,005
2023-06-27	93.500	94.900	91.700	91.800	91.800	387,010
2023-06-26	95.000	95.000	93.500	93.500	93.500	243,010
2023-06-21	96.300	96.500	94.800	94.900	94.900	293,020
2023-06-20	97.200	98.000	95.300	95.300	95.300	524,024
2023-06-19	95.200	99.200	94.900	97.000	97.000	1,293,000
2023-06-16	95.200	96.400	94.600	94.900	94.900	398,203
2023-06-15	93.700	96.400	93.000	95.000	95.000	690,025
2023-06-14	94.800	95.600	93.700	93.700	93.700	416,080
2023-06-13	93.500	95.900	93.500	94.500	94.500	595,203
2023-06-12	99.600	99.600	93.200	93.900	93.900	1,606,100
2023-06-09	99.700	100.00	98.300	98.800	98.800	460,307
2023-06-08	101.50	101.50	98.600	99.100	99.100	857,100
2023-06-07	101.00	103.00	100.00	101.50	101.50	2,416,325
2023-06-06	100.50	100.50	98.000	98.000	98.000	1,019,024
2023-06-05	101.00	103.50	100.00	100.00	100.00	961,500
2023-06-02	101.50	101.50	99.900	100.00	100.00	700,001
2023-06-01	101.00	101.50	98.600	101.00	101.00	903,000
2023-05-31	101.50	103.00	101.00	101.00	101.00	803,300
2023-05-30	106.00	106.50	101.00	101.00	101.00	1,065,100
2023-05-29	105.00	108.50	103.50	105.00	105.00	2,369,581
2023-05-26	103.00	105.50	100.50	103.00	103.00	1,454,210
2023-05-25	105.00	105.50	100.00	102.00	102.00	1,300,300
2023-05-24	105.50	108.50	103.50	104.00	104.00	2,550,005
2023-05-23	103.00	108.00	103.00	105.00	105.00	4,279,190
2023-05-22	97.500	102.50	97.000	102.00	102.00	1,446,020
2023-05-19	100.00	102.50	97.600	97.600	97.600	1,531,003
2023-05-18	101.50	103.50	99.000	99.800	99.800	1,938,001
2023-05-17	97.200	104.50	96.700	100.50	100.50	3,775,207
2023-05-16	95.500	97.000	95.000	96.000	96.000	537,078
2023-05-15	96.500	99.200	95.000	95.100	95.100	1,188,000

← NewerPage 14 of 21 · 1,222 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.