National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	82.800	84.400	82.300	83.000	82.024	315,127
2023-02-08	81.400	82.900	80.600	82.700	81.727	420,620
2023-02-07	79.200	82.000	78.200	81.400	80.443	738,402
2023-02-06	80.000	81.800	77.600	78.200	77.280	739,002
2023-02-03	78.100	78.800	77.300	77.300	76.391	250,001
2023-02-02	78.500	78.900	77.800	78.200	77.280	162,001
2023-02-01	78.600	80.200	78.500	78.500	77.577	277,064
2023-01-31	78.400	80.300	78.000	78.900	77.972	264,001
2023-01-30	79.000	79.400	78.100	78.400	77.478	181,288
2023-01-17	77.000	78.900	76.900	78.100	77.181	220,109
2023-01-16	76.100	77.400	75.500	76.700	75.798	152,045
2023-01-13	76.200	76.300	75.300	75.800	74.908	143,060
2023-01-12	76.600	76.800	75.000	75.600	74.711	278,200
2023-01-11	77.600	81.200	76.000	76.000	75.106	977,020
2023-01-10	78.300	78.900	75.700	77.200	76.292	524,261
2023-01-09	81.400	81.900	77.400	78.000	77.083	859,400
2023-01-06	81.000	82.000	79.800	80.300	79.356	867,223
2023-01-05	78.300	82.000	76.100	81.100	80.146	2,686,001
2023-01-04	74.400	77.000	74.400	77.000	76.094	1,711,000
2023-01-03	71.000	71.500	69.000	70.000	69.177	84,000
2022-12-30	70.600	71.300	70.300	70.900	70.066	47,000
2022-12-29	70.000	70.800	69.200	70.500	69.671	160,000
2022-12-28	73.000	73.300	69.800	70.200	69.374	151,098
2022-12-27	73.500	73.600	72.700	73.600	72.734	73,100
2022-12-26	75.100	75.100	71.800	72.700	71.845	184,220
2022-12-23	74.500	75.000	73.700	74.700	73.821	120,200
2022-12-22	75.400	75.400	74.000	75.000	74.118	127,500
2022-12-21	73.000	74.800	72.700	74.300	73.426	322,010
2022-12-20	72.000	72.800	71.200	72.800	71.944	239,145
2022-12-19	71.400	71.900	70.800	71.200	70.363	97,020
2022-12-16	73.400	73.400	70.600	71.400	70.560	254,020
2022-12-15	74.500	75.400	73.300	73.500	72.636	169,000
2022-12-14	72.800	75.200	72.800	74.500	73.624	487,019
2022-12-13	73.300	74.100	72.400	73.100	72.240	277,301
2022-12-12	73.000	73.100	71.700	72.100	71.252	149,055
2022-12-09	73.600	74.000	72.300	73.000	72.141	152,040
2022-12-08	70.500	74.100	69.400	73.600	72.734	343,020
2022-12-07	69.300	72.500	69.300	70.500	69.671	288,001
2022-12-06	73.000	73.000	70.000	70.500	69.671	226,051
2022-12-05	70.800	73.400	70.700	71.800	70.956	324,001
2022-12-02	69.500	70.800	69.500	70.100	69.276	131,001
2022-12-01	69.400	70.500	68.700	69.100	68.287	242,474
2022-11-30	69.500	69.800	69.000	69.200	68.386	106,000
2022-11-29	69.000	69.700	67.900	68.800	67.991	177,030
2022-11-28	67.000	68.400	66.500	68.100	67.299	126,514
2022-11-25	68.000	68.900	66.700	66.700	65.916	132,000
2022-11-24	67.900	68.600	67.400	68.500	67.694	183,400
2022-11-23	68.300	70.400	67.900	68.200	67.398	441,215
2022-11-22	65.500	69.000	65.200	67.900	67.101	415,029
2022-11-21	64.800	66.500	64.800	65.200	64.433	129,000
2022-11-18	66.800	67.700	65.500	65.600	64.828	163,000
2022-11-17	63.600	67.400	63.600	66.600	65.817	313,014
2022-11-16	63.800	64.400	63.200	63.300	62.556	121,025
2022-11-15	64.100	64.600	63.800	64.100	63.346	71,000
2022-11-14	64.200	65.100	64.000	64.100	63.346	194,000
2022-11-11	63.900	64.100	63.100	63.700	62.951	143,000
2022-11-10	63.700	63.700	62.400	63.000	62.259	86,059
2022-11-09	63.200	64.000	62.500	63.900	63.148	324,742
2022-11-08	63.000	63.800	62.000	62.900	62.160	92,000
2022-11-07	63.000	63.300	61.900	62.900	62.160	146,479

← NewerPage 16 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.