National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	62.500	63.800	61.500	61.600	60.876	299,000
2022-11-03	60.000	62.000	60.000	61.500	60.777	233,001
2022-11-02	63.300	63.300	60.000	60.800	60.085	189,020
2022-11-01	60.000	61.900	60.000	61.900	61.172	306,050
2022-10-31	58.500	58.900	58.400	58.800	58.108	93,000
2022-10-28	60.000	60.100	57.600	58.300	57.614	126,000
2022-10-27	59.600	60.200	59.300	60.000	59.294	98,000
2022-10-26	59.600	59.900	58.800	59.500	58.800	103,000
2022-10-25	59.700	59.800	57.900	59.700	58.998	125,000
2022-10-24	59.400	60.700	57.100	59.700	58.998	203,000
2022-10-21	59.200	59.200	57.700	58.300	57.614	170,000
2022-10-20	60.500	60.500	58.900	59.700	58.998	186,000
2022-10-19	61.100	62.000	60.500	61.500	60.777	86,000
2022-10-18	61.800	62.600	60.400	61.100	60.381	172,065
2022-10-17	62.000	62.000	58.900	61.200	60.480	305,200
2022-10-14	63.200	63.900	62.100	62.400	61.666	140,000
2022-10-13	66.500	66.500	61.500	62.100	61.370	519,030
2022-10-12	65.000	66.500	65.000	66.000	65.224	153,000
2022-10-11	67.500	67.700	64.100	65.600	64.828	458,000
2022-10-07	69.800	70.400	68.300	68.900	68.090	169,001
2022-10-06	71.900	71.900	69.600	69.900	69.078	128,046
2022-10-05	74.900	74.900	70.900	70.900	70.066	319,000
2022-10-04	74.000	75.200	73.000	73.000	72.141	334,121
2022-10-03	72.900	73.400	72.100	72.500	71.647	191,000
2022-09-30	74.000	74.000	70.400	73.000	72.141	442,020
2022-09-29	69.800	74.600	69.800	73.400	72.537	552,730
2022-09-28	76.200	76.400	68.300	69.100	68.287	715,620
2022-09-27	75.000	75.800	73.300	75.800	74.908	300,337
2022-09-26	74.800	75.700	73.400	75.000	74.118	432,030
2022-09-23	76.100	77.500	74.000	74.800	73.920	301,030
2022-09-22	73.800	76.700	72.800	75.900	75.007	433,000
2022-09-21	77.400	78.300	73.600	73.600	72.734	908,013
2022-09-20	76.000	78.000	74.800	78.000	77.083	620,745
2022-09-19	74.100	76.600	73.800	76.600	75.699	257,027
2022-09-16	74.000	74.700	73.600	74.000	73.130	283,200
2022-09-15	75.100	76.500	74.500	74.700	73.821	444,514
2022-09-14	74.000	76.700	72.800	75.100	74.217	732,100
2022-09-13	76.900	78.800	74.600	74.900	74.019	1,250,133
2022-09-12	76.100	77.700	75.300	76.900	75.996	1,246,425
2022-09-08	74.500	76.000	72.000	76.000	75.106	1,962,223
2022-09-07	68.200	73.800	66.400	72.700	71.845	1,614,461
2022-09-06	67.700	71.400	66.000	67.700	66.904	1,292,121
2022-09-05	63.800	65.800	63.800	65.100	64.334	212,060
2022-09-02	63.500	64.000	63.300	64.000	63.247	57,009
2022-09-01	64.000	65.000	63.100	63.500	62.753	78,324
2022-08-31	63.200	65.000	63.200	64.700	63.939	148,000
2022-08-30	61.700	63.700	61.700	63.200	62.457	98,000
2022-08-29	61.900	61.900	61.400	61.800	61.073	76,000
2022-08-26	62.000	62.700	62.000	62.600	61.864	63,000
2022-08-25	61.500	62.500	61.500	61.900	61.172	49,110
2022-08-24	62.500	63.000	61.000	61.500	60.777	92,000
2022-08-23	61.500	62.500	61.400	62.000	61.271	64,124
2022-08-22	63.200	63.700	62.100	62.600	61.864	145,000
2022-08-19	64.400	64.500	63.700	63.700	62.951	83,594
2022-08-18	63.300	64.300	63.200	64.100	63.346	97,001
2022-08-17	62.900	63.700	62.800	63.700	62.951	72,000
2022-08-16	63.000	63.800	62.500	62.500	61.765	153,001
2022-08-15	63.900	63.900	62.700	63.100	62.358	122,317
2022-08-12	63.400	64.300	63.300	63.900	63.148	83,000
2022-08-11	65.300	66.000	63.500	63.800	63.050	274,050

← NewerPage 17 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.