National Aerospace Fasteners Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	59.900	61.000	59.800	60.500	59.788	120,288
2022-02-15	59.500	60.000	59.500	59.800	59.097	103,000
2022-02-14	59.900	59.900	59.500	59.700	58.998	48,159
2022-02-11	60.000	60.400	59.900	60.100	59.393	69,001
2022-02-10	61.000	61.000	60.300	60.500	59.788	52,052
2022-02-09	60.200	61.000	59.900	61.000	60.283	88,002
2022-02-08	59.800	60.500	59.200	60.300	59.591	94,600
2022-02-07	58.000	59.800	58.000	59.800	59.097	51,200
2022-01-26	58.000	58.300	57.900	57.900	57.219	29,014
2022-01-25	58.700	58.900	57.700	57.800	57.120	41,000
2022-01-24	59.400	59.400	58.000	58.600	57.911	73,004
2022-01-21	60.200	60.200	59.400	59.400	58.701	32,001
2022-01-20	59.500	60.000	59.400	60.000	59.294	18,001
2022-01-19	59.600	60.000	59.400	59.500	58.800	38,499
2022-01-18	59.300	60.100	59.300	59.600	58.899	16,000
2022-01-17	59.700	59.700	59.100	59.600	58.899	34,200
2022-01-14	59.800	59.800	58.600	59.400	58.701	50,500
2022-01-13	60.200	60.300	59.000	59.300	58.603	39,000
2022-01-12	60.500	60.600	59.400	59.600	58.899	32,069
2022-01-11	59.000	59.400	58.800	59.200	58.504	23,000
2022-01-10	59.200	60.000	58.700	59.000	58.306	111,030
2022-01-07	60.500	61.000	59.500	60.400	59.690	264,176
2022-01-06	60.700	62.300	59.300	59.500	58.800	346,164
2022-01-05	58.000	58.000	57.500	57.500	56.824	20,000
2022-01-04	57.800	59.000	57.800	58.000	57.318	64,003
2022-01-03	57.700	57.800	57.500	57.800	57.120	80,300
2021-12-30	57.500	57.700	57.400	57.700	57.021	25,068
2021-12-29	57.800	57.800	57.400	57.500	56.824	23,100
2021-12-28	57.200	57.300	57.200	57.300	56.626	16,000
2021-12-27	57.400	57.900	57.100	57.100	56.428	27,214
2021-12-24	57.500	58.000	57.400	57.400	56.725	29,070
2021-12-23	57.400	58.200	57.400	57.500	56.824	31,000
2021-12-22	56.900	57.500	56.900	57.100	56.428	34,000
2021-12-21	56.600	57.100	56.300	56.600	55.934	57,564
2021-12-20	56.800	57.100	56.400	56.800	56.132	32,139
2021-12-17	57.100	57.800	56.800	56.900	56.231	57,000
2021-12-16	58.100	58.100	57.600	57.600	56.923	19,000
2021-12-15	57.000	57.500	57.000	57.400	56.725	30,000
2021-12-14	57.800	57.800	57.000	57.200	56.527	55,041
2021-12-13	58.700	58.700	58.000	58.000	57.318	51,001
2021-12-10	58.800	58.800	58.600	58.700	58.010	24,000
2021-12-09	58.400	59.200	58.400	59.000	58.306	27,316
2021-12-08	58.800	58.800	58.500	58.600	57.911	52,001
2021-12-07	58.600	58.900	58.400	58.600	57.911	56,001
2021-12-06	58.500	58.500	57.500	58.400	57.713	134,000
2021-12-03	59.000	60.100	59.000	59.400	58.701	59,002
2021-12-02	58.400	59.000	57.700	57.800	57.120	68,000
2021-12-01	58.400	59.500	58.400	59.300	58.603	33,000
2021-11-30	58.900	59.000	57.900	58.300	57.614	52,009
2021-11-29	58.000	59.000	57.000	57.700	57.021	184,050
2021-11-26	61.000	61.000	59.600	60.000	59.294	113,000
2021-11-25	60.500	61.700	60.000	61.600	60.876	128,005
2021-11-24	61.600	61.600	60.000	61.000	60.283	150,047
2021-11-23	62.400	62.400	61.700	61.800	61.073	69,000
2021-11-22	62.400	63.000	62.400	62.500	61.765	108,238
2021-11-19	62.800	63.500	62.700	63.500	62.753	92,124
2021-11-18	63.200	63.200	62.400	62.900	62.160	120,014
2021-11-17	63.000	64.500	63.000	63.300	62.556	222,000
2021-11-16	62.500	64.000	62.200	62.900	62.160	596,000
2021-11-15	61.500	61.500	60.300	60.600	59.887	70,000

← NewerPage 20 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.