National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51.500	53.100	51.500	52.600	51.981	48,000
2022-05-16	51.400	51.600	50.600	51.100	50.499	28,000
2022-05-13	50.300	51.100	49.700	51.100	50.499	96,001
2022-05-12	52.400	52.400	50.200	50.200	49.610	174,001
2022-05-11	53.200	53.700	52.600	52.600	51.981	61,000
2022-05-10	52.100	54.100	52.000	53.700	53.068	90,000
2022-05-09	55.500	56.500	54.000	54.200	53.563	93,175
2022-05-06	56.100	56.100	55.100	55.800	55.144	91,100
2022-05-05	56.600	56.800	56.200	56.500	55.835	31,002
2022-05-04	56.000	56.600	55.900	56.000	55.341	48,600
2022-05-03	56.900	57.100	56.000	56.200	55.539	58,050
2022-04-29	56.800	57.200	56.300	56.900	56.231	58,000
2022-04-28	56.600	57.100	56.500	56.800	56.132	62,000
2022-04-27	57.100	57.500	56.500	56.700	56.033	63,358
2022-04-26	57.600	58.000	57.300	57.600	56.923	60,000
2022-04-25	59.000	59.000	57.400	57.600	56.923	97,120
2022-04-22	58.100	59.300	58.100	59.200	58.504	117,103
2022-04-21	58.100	58.300	58.100	58.100	57.417	27,097
2022-04-20	58.000	58.700	58.000	58.000	57.318	63,000
2022-04-19	58.300	58.300	58.000	58.000	57.318	21,000
2022-04-18	59.200	59.900	57.700	58.000	57.318	121,000
2022-04-15	58.800	59.100	58.300	58.700	58.010	65,000
2022-04-14	57.800	59.900	57.800	59.000	58.306	214,000
2022-04-13	56.800	57.600	56.600	57.200	56.527	84,156
2022-04-12	57.100	57.100	56.600	56.800	56.132	59,000
2022-04-11	57.700	57.700	56.700	57.100	56.428	78,000
2022-04-08	57.600	57.900	57.300	57.300	56.626	59,000
2022-04-07	58.000	58.200	57.300	57.600	56.923	49,001
2022-04-06	58.000	58.700	57.900	58.000	57.318	30,000
2022-04-01	57.600	58.100	57.300	58.100	57.417	53,050
2022-03-31	58.100	58.300	58.000	58.000	57.318	23,000
2022-03-30	58.300	58.600	58.100	58.400	57.713	154,000
2022-03-29	58.400	58.400	58.000	58.000	57.318	14,000
2022-03-28	58.700	58.700	57.600	58.100	57.417	57,100
2022-03-25	58.400	58.900	58.300	58.700	58.010	47,001
2022-03-24	58.100	58.500	57.500	58.500	57.812	53,000
2022-03-23	57.800	58.100	57.700	58.100	57.417	30,018
2022-03-22	57.900	57.900	56.800	57.700	57.021	86,001
2022-03-21	58.000	58.700	58.000	58.100	57.417	44,139
2022-03-18	58.500	58.500	58.000	58.000	57.318	17,000
2022-03-17	57.500	58.300	57.400	58.000	57.318	75,050
2022-03-16	57.000	57.100	56.600	56.900	56.231	26,002
2022-03-15	57.000	57.100	56.500	56.800	56.132	59,001
2022-03-14	57.000	57.500	56.900	57.100	56.428	57,055
2022-03-11	57.500	57.500	56.500	56.900	56.231	89,100
2022-03-10	57.400	58.200	56.700	57.600	56.923	66,813
2022-03-09	56.900	57.400	56.400	56.400	55.737	103,004
2022-03-08	57.300	57.500	55.400	56.900	56.231	234,061
2022-03-07	59.800	59.800	58.000	58.000	57.318	181,030
2022-03-04	60.800	60.800	60.000	60.400	59.690	116,002
2022-03-03	61.500	61.600	61.200	61.200	60.480	50,002
2022-03-02	62.000	62.000	61.000	61.500	60.777	48,001
2022-03-01	62.000	62.500	61.400	61.900	61.172	95,316
2022-02-25	62.000	62.300	61.400	62.200	61.468	107,002
2022-02-24	61.500	62.800	60.500	61.700	60.974	252,000
2022-02-23	61.400	62.500	61.400	61.900	61.172	132,001
2022-02-22	61.400	61.900	60.800	61.700	60.974	136,119
2022-02-21	62.400	63.200	61.700	62.000	61.271	228,102
2022-02-18	62.000	62.500	61.000	62.300	61.567	149,435
2022-02-17	60.800	62.600	60.800	62.000	61.271	271,114

← NewerPage 19 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.