National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	93.600	96.500	92.000	96.200	96.200	916,440
2023-05-11	96.800	97.700	92.400	93.200	93.200	1,590,148
2023-05-10	97.400	99.500	95.800	96.300	96.300	1,387,035
2023-05-09	100.50	101.50	96.400	96.700	96.700	1,262,204
2023-05-08	100.50	102.50	99.800	100.50	100.50	1,101,292
2023-05-05	100.00	103.00	98.500	98.500	98.500	1,757,097
2023-05-04	102.50	104.00	99.400	99.700	99.700	2,491,225
2023-05-03	106.00	114.50	102.00	102.50	102.50	6,067,004
2023-05-02	108.50	109.00	104.00	108.00	108.00	3,134,435
2023-04-28	108.50	111.00	105.00	108.00	108.00	9,616,701
2023-04-27	97.000	105.00	96.900	105.00	105.00	4,852,010
2023-04-26	100.00	101.50	95.800	95.900	95.900	3,458,016
2023-04-25	110.50	114.00	99.000	99.000	99.000	8,732,648
2023-04-24	113.00	113.50	106.50	108.50	108.50	3,374,648
2023-04-21	115.50	115.50	108.50	113.50	113.50	3,315,566
2023-04-20	120.00	121.00	114.50	115.50	115.50	4,920,418
2023-04-19	114.00	124.00	112.50	121.50	121.50	9,886,293
2023-04-18	107.50	115.50	103.00	115.50	115.50	8,896,745
2023-04-17	97.500	105.00	97.100	105.00	105.00	2,818,007
2023-04-14	94.500	97.000	93.600	95.900	95.900	1,149,243
2023-04-13	91.900	98.400	91.800	95.200	95.200	2,556,274
2023-04-12	88.900	92.400	88.900	91.400	91.400	828,810
2023-04-11	88.900	89.800	88.500	88.600	88.600	346,012
2023-04-10	91.000	91.500	88.700	88.800	88.800	715,015
2023-04-07	96.300	98.600	90.100	90.100	90.100	3,315,201
2023-04-06	93.900	94.800	90.700	94.800	94.800	2,084,169
2023-03-31	85.400	86.200	85.100	86.200	86.200	71,012
2023-03-30	85.200	85.700	84.800	85.100	85.100	135,002
2023-03-29	85.300	86.000	84.800	85.100	85.100	77,516
2023-03-28	86.800	87.300	84.600	85.300	85.300	249,031
2023-03-27	85.400	87.800	85.400	87.300	87.300	166,052
2023-03-24	87.400	87.400	85.300	86.100	86.100	195,044
2023-03-23	85.200	87.800	85.200	87.100	87.100	179,055
2023-03-22	86.900	87.000	86.000	86.700	85.680	142,109
2023-03-21	84.300	86.500	84.100	86.300	85.285	245,500
2023-03-20	84.300	84.300	83.600	83.800	82.814	107,016
2023-03-17	83.000	84.400	83.000	84.200	83.210	110,146
2023-03-16	83.400	83.800	81.900	82.500	81.530	327,043
2023-03-15	83.800	84.500	83.000	83.800	82.814	155,275
2023-03-14	84.600	84.600	82.700	83.600	82.617	148,800
2023-03-13	84.600	85.200	82.400	84.000	83.012	415,080
2023-03-10	88.400	88.400	85.100	85.100	84.099	573,517
2023-03-09	92.600	92.600	89.100	89.100	88.052	636,191
2023-03-08	90.000	93.200	90.000	92.600	91.511	787,100
2023-03-07	88.900	90.300	88.900	89.000	87.953	214,067
2023-03-06	90.400	91.700	89.600	89.600	88.546	255,135
2023-03-03	91.800	91.800	89.100	89.900	88.843	425,312
2023-03-02	91.000	92.100	90.200	90.800	89.732	431,003
2023-03-01	89.200	90.800	88.400	89.500	88.447	1,239,294
2023-02-24	86.800	88.000	86.100	86.500	85.483	332,010
2023-02-23	85.500	86.600	84.600	86.100	85.087	278,015
2023-02-22	83.200	85.100	82.100	84.700	83.704	236,116
2023-02-21	85.600	86.200	83.900	83.900	82.913	267,011
2023-02-20	85.900	86.300	84.700	85.000	84.000	220,237
2023-02-17	83.000	86.800	82.500	84.700	83.704	456,235
2023-02-16	81.100	83.400	81.100	83.400	82.419	134,035
2023-02-15	81.200	82.000	80.600	81.400	80.443	80,001
2023-02-14	82.000	82.000	81.100	81.100	80.146	82,122
2023-02-13	82.100	82.100	80.500	81.200	80.245	167,003
2023-02-10	83.000	85.000	81.400	81.700	80.739	584,420

← NewerPage 15 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.