National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	65.100	66.200	65.100	65.200	64.433	150,015
2022-08-09	65.700	66.600	64.700	65.900	65.125	349,020
2022-08-08	63.700	66.200	63.400	65.200	64.433	486,210
2022-08-05	62.400	64.300	62.300	63.400	62.654	274,206
2022-08-04	62.400	62.500	61.700	62.400	61.666	76,248
2022-08-03	62.900	62.900	62.100	62.400	61.666	67,000
2022-08-02	61.500	62.800	61.500	62.500	61.765	103,083
2022-08-01	62.100	62.700	61.700	62.300	61.567	155,000
2022-07-29	63.000	63.500	61.900	62.000	61.271	341,189
2022-07-28	60.100	60.200	59.500	59.900	59.196	54,000
2022-07-27	60.400	60.700	59.800	60.300	59.591	35,500
2022-07-26	60.200	61.000	59.600	60.300	59.591	79,001
2022-07-25	60.900	60.900	60.600	60.700	59.986	11,000
2022-07-22	60.700	60.800	60.100	60.300	59.591	72,000
2022-07-21	61.400	61.400	60.400	60.600	59.887	42,105
2022-07-20	61.500	61.700	61.200	61.200	60.480	56,100
2022-07-19	60.700	61.500	60.700	61.100	60.381	52,002
2022-07-18	61.000	62.400	61.000	61.500	60.777	111,001
2022-07-15	61.400	61.400	60.400	60.700	59.986	47,001
2022-07-14	60.000	61.500	60.000	61.400	60.678	171,162
2022-07-13	60.800	60.800	59.600	60.000	59.294	107,000
2022-07-12	59.400	59.600	56.900	58.200	57.515	150,144
2022-07-11	60.400	60.500	59.800	60.000	59.294	114,000
2022-07-08	59.700	61.600	59.500	60.000	59.294	153,000
2022-07-07	60.000	60.500	59.500	60.100	59.393	45,000
2022-07-06	61.000	61.200	59.800	60.000	59.294	104,021
2022-07-05	61.200	61.200	60.000	60.600	59.887	69,572
2022-07-04	60.000	61.800	59.000	60.000	59.294	96,001
2022-07-01	60.500	61.900	59.200	59.900	59.196	143,022
2022-06-30	62.000	62.000	60.300	60.500	59.788	123,100
2022-06-29	62.100	62.400	61.700	62.000	61.271	111,000
2022-06-28	62.400	62.600	61.700	61.900	61.172	96,700
2022-06-27	61.900	62.900	61.500	61.900	61.172	223,094
2022-06-24	61.500	62.600	61.100	61.500	60.777	173,031
2022-06-23	62.000	62.400	60.100	60.600	59.887	252,515
2022-06-22	62.100	62.600	59.700	62.000	61.271	547,120
2022-06-21	61.100	62.900	59.300	62.000	61.271	344,076
2022-06-20	61.600	64.900	60.000	61.100	60.381	844,132
2022-06-17	58.500	61.000	57.800	60.400	59.690	347,040
2022-06-16	59.000	61.700	58.900	59.000	58.306	330,001
2022-06-15	59.400	59.400	58.400	58.600	57.911	53,226
2022-06-14	58.000	58.800	57.600	58.500	57.812	56,000
2022-06-13	58.100	58.600	57.800	58.400	57.713	76,040
2022-06-10	59.500	59.900	58.500	59.000	58.306	80,000
2022-06-09	58.700	59.200	58.700	58.800	58.108	36,003
2022-06-08	59.300	59.400	58.700	58.900	58.207	57,000
2022-06-07	59.500	59.600	58.600	58.800	58.108	101,001
2022-06-06	60.000	61.800	59.000	59.700	58.998	369,000
2022-06-02	55.500	56.500	55.500	56.200	55.539	25,000
2022-06-01	54.600	56.400	54.600	56.400	55.737	128,000
2022-05-31	53.700	54.900	53.400	54.600	53.958	38,001
2022-05-30	52.800	54.500	52.600	53.400	52.772	47,000
2022-05-27	52.900	53.500	52.000	52.700	52.080	52,000
2022-05-26	53.000	53.600	52.300	52.300	51.685	29,000
2022-05-25	52.300	52.400	51.900	52.200	51.586	23,000
2022-05-24	52.900	52.900	51.800	52.300	51.685	31,000
2022-05-23	52.700	53.400	52.600	52.900	52.278	36,001
2022-05-20	52.000	53.200	52.000	52.700	52.080	22,000
2022-05-19	52.000	52.000	51.300	52.000	51.388	17,150
2022-05-18	53.000	53.800	52.000	52.300	51.685	52,000

← NewerPage 18 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.