Nam Liong Global Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	16.100	16.100	15.700	15.900	15.900	16,254
2025-05-06	15.350	16.150	15.350	15.950	15.950	31,030
2025-05-05	15.750	15.750	15.350	15.400	15.400	16,080
2025-05-02	16.200	16.200	15.700	16.050	16.050	5,002
2025-04-30	15.600	16.050	15.600	15.950	15.950	17,089
2025-04-29	15.450	15.550	15.450	15.550	15.550	9,000
2025-04-28	15.150	15.450	15.150	15.450	15.450	6,000
2025-04-25	15.000	15.450	15.000	15.150	15.150	16,000
2025-04-24	15.000	15.050	14.900	14.900	14.900	14,010
2025-04-23	15.000	15.000	14.750	15.000	15.000	15,000
2025-04-22	14.400	14.750	14.400	14.700	14.700	20,010
2025-04-21	14.450	14.500	14.400	14.450	14.450	12,060
2025-04-18	14.950	14.950	14.750	14.750	14.750	25,001
2025-04-17	14.800	15.000	14.700	15.000	15.000	7,001
2025-04-16	14.900	15.000	14.800	14.800	14.800	39,000
2025-04-15	14.800	15.100	14.650	15.100	15.100	46,100
2025-04-14	14.300	14.300	13.900	14.100	14.100	34,010
2025-04-11	13.600	13.900	13.600	13.900	13.900	42,010
2025-04-10	13.700	13.800	13.700	13.800	13.800	47,000
2025-04-09	13.050	13.200	12.550	12.550	12.550	235,015
2025-04-08	13.900	14.350	13.900	13.900	13.900	193,050
2025-04-07	15.400	15.400	15.400	15.400	15.400	5,000
2025-04-02	17.150	17.150	17.000	17.100	17.100	49,001
2025-04-01	17.100	17.200	17.100	17.100	17.100	26,010
2025-03-31	17.450	17.500	16.800	16.950	16.950	134,000
2025-03-28	17.800	17.950	17.700	17.700	17.700	22,000
2025-03-27	18.100	18.200	17.950	18.200	18.200	7,000
2025-03-26	18.100	18.300	18.100	18.300	18.300	23,001
2025-03-25	18.100	18.350	18.050	18.150	18.150	38,000
2025-03-24	18.200	18.550	18.100	18.100	18.100	24,000
2025-03-21	18.400	18.400	17.900	18.050	18.050	33,547
2025-03-20	18.050	18.450	17.900	18.400	18.400	152,000
2025-03-19	18.150	18.300	18.000	18.000	18.000	46,001
2025-03-18	18.600	18.700	18.200	18.200	18.200	38,370
2025-03-17	18.600	18.600	18.450	18.600	18.600	7,410
2025-03-14	18.350	18.450	18.300	18.450	18.450	21,000
2025-03-13	18.700	18.850	18.350	18.350	18.350	61,010
2025-03-12	18.600	18.950	18.350	18.700	18.700	82,001
2025-03-11	18.250	18.400	18.200	18.400	18.400	37,000
2025-03-10	18.250	18.400	18.150	18.300	18.300	18,000
2025-03-07	18.450	18.450	18.300	18.300	18.300	22,000
2025-03-06	18.500	18.500	18.350	18.350	18.350	23,001
2025-03-05	18.500	18.550	18.300	18.400	18.400	19,002
2025-03-04	18.650	18.700	18.200	18.350	18.350	21,000
2025-03-03	18.350	18.350	18.200	18.200	18.200	13,016
2025-02-27	18.350	18.450	18.300	18.300	18.300	23,020
2025-02-26	18.450	18.600	18.450	18.450	18.450	42,030
2025-02-25	18.600	18.600	18.450	18.600	18.600	10,001
2025-02-24	18.450	18.800	18.400	18.600	18.600	67,070
2025-02-21	18.700	18.950	18.450	18.700	18.700	85,030
2025-02-20	18.350	18.900	18.300	18.750	18.750	173,000
2025-02-19	17.800	18.200	17.750	18.200	18.200	320,200
2025-02-18	17.800	17.800	17.700	17.700	17.700	264,001
2025-02-17	17.900	17.900	17.600	17.700	17.700	29,180
2025-02-14	17.850	17.900	17.650	17.900	17.900	19,000
2025-02-13	17.400	17.900	17.350	17.900	17.900	37,000
2025-02-12	17.500	17.500	17.350	17.450	17.450	11,003
2025-02-11	17.600	17.600	17.500	17.500	17.500	4,000
2025-02-10	17.700	17.700	17.600	17.600	17.600	6,000
2025-02-07	17.400	17.700	17.250	17.700	17.700	22,000

← NewerPage 7 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.2500 TWD
2025-07-31	0.5000 TWD
2024-08-15	0.2500 TWD
2023-08-10	0.6500 TWD
2022-08-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.