Nan Juen International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	73.900	74.100	70.900	71.000	67.906	126,118
2022-08-09	69.200	76.100	69.200	74.100	70.871	207,590
2022-08-08	68.500	70.300	68.000	70.000	66.950	82,499
2022-08-05	69.100	69.100	66.500	68.500	65.515	66,476
2022-08-04	61.600	67.300	61.600	67.300	64.368	144,230
2022-08-03	60.800	61.000	60.100	60.100	57.481	7,000
2022-08-02	61.700	61.700	60.700	60.700	58.055	4,000
2022-08-01	61.600	61.700	60.800	61.000	58.342	12,000
2022-07-29	61.700	61.700	61.700	61.700	59.012	0
2022-07-28	61.000	61.700	60.800	61.700	59.012	28,050
2022-07-27	60.100	60.800	60.100	60.600	57.959	31,000
2022-07-26	60.000	60.300	60.000	60.000	57.386	12,000
2022-07-25	59.700	60.200	59.700	60.100	57.481	13,000
2022-07-22	59.900	59.900	59.800	59.800	57.194	4,000
2022-07-21	59.800	59.800	59.800	59.800	57.194	1,000
2022-07-20	59.800	59.800	59.600	59.600	57.003	8,000
2022-07-19	59.500	59.500	59.500	59.500	56.907	3,000
2022-07-18	59.300	59.500	59.300	59.300	56.716	9,000
2022-07-15	60.800	60.800	60.800	60.800	58.151	102
2022-07-14	59.000	59.000	59.000	59.000	56.429	0
2022-07-13	59.000	59.000	59.000	59.000	56.429	0
2022-07-12	59.800	59.800	59.000	59.000	56.429	4,500
2022-07-11	59.500	59.500	59.500	59.500	56.907	0
2022-07-08	59.500	59.500	59.500	59.500	56.907	0
2022-07-07	58.000	59.500	58.000	59.500	56.907	14,500
2022-07-06	58.000	58.200	58.000	58.200	55.664	14,000
2022-07-05	58.500	58.600	58.100	58.100	55.568	14,001
2022-07-04	58.700	59.000	57.200	57.200	54.708	48,000
2022-07-01	60.100	60.100	58.800	58.800	56.238	20,000
2022-06-30	61.200	61.500	60.500	61.500	58.820	63,000
2022-06-29	60.100	62.400	60.000	61.600	58.916	52,000
2022-06-28	60.400	60.500	60.000	60.200	57.577	38,000
2022-06-27	57.100	59.700	57.100	59.700	57.099	22,001
2022-06-24	57.300	57.500	57.300	57.500	54.995	8,000
2022-06-23	57.200	57.300	57.200	57.300	54.803	2,000
2022-06-22	56.800	57.200	56.800	57.200	54.708	2,000
2022-06-21	56.300	56.900	56.300	56.500	54.038	10,100
2022-06-20	56.700	56.700	56.300	56.300	53.847	17,100
2022-06-17	57.700	57.700	57.700	57.700	55.186	0
2022-06-16	57.900	57.900	57.500	57.700	55.186	6,000
2022-06-15	57.800	57.800	57.700	57.700	55.186	4,000
2022-06-14	57.200	57.200	57.000	57.200	54.708	9,000
2022-06-13	57.900	57.900	57.600	57.900	55.377	24,000
2022-06-10	58.000	58.000	58.000	58.000	55.473	2,000
2022-06-09	58.000	58.000	58.000	58.000	55.473	2,000
2022-06-08	58.000	58.200	57.800	58.000	55.473	25,005
2022-06-07	56.700	57.200	56.600	57.200	54.708	17,100
2022-06-06	57.500	57.500	57.500	57.500	54.995	1,000
2022-06-02	57.000	57.000	56.700	57.000	54.516	10,100
2022-06-01	56.800	56.800	56.700	56.700	54.229	3,400
2022-05-31	57.800	57.800	56.800	57.000	54.516	10,001
2022-05-30	56.600	57.000	56.600	57.000	54.516	17,000
2022-05-27	56.800	56.800	56.800	56.800	54.325	0
2022-05-26	56.600	56.800	56.600	56.800	54.325	6,000
2022-05-25	56.500	56.500	56.500	56.500	54.038	1,000
2022-05-24	56.300	56.800	56.300	56.800	54.325	6,000
2022-05-23	56.200	57.800	56.200	57.000	54.516	6,001
2022-05-20	56.000	57.200	56.000	57.200	54.708	5,000
2022-05-19	55.800	57.200	55.800	57.000	54.516	1,932
2022-05-18	57.000	58.400	57.000	57.500	54.995	10,300

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	2.4407 TWD
2025-09-10	1.5010 TWD
2024-08-27	1.0002 TWD
2023-06-20	1.0692 TWD
2022-09-12	0.8975 TWD
2020-06-30	0.5888 TWD
2019-09-18	0.5888 TWD

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