Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	86.500	87.200	86.000	86.300	83.046	237,000
2022-08-09	85.400	87.100	85.400	86.500	83.238	525,000
2022-08-08	87.400	90.500	87.400	89.900	81.698	469,050
2022-08-05	86.800	87.500	86.300	87.200	79.245	135,200
2022-08-04	86.700	86.800	85.700	86.000	78.154	80,000
2022-08-03	86.800	86.800	86.200	86.600	78.699	26,000
2022-08-02	85.800	87.000	85.800	86.800	78.881	61,200
2022-08-01	85.800	86.900	85.800	86.300	78.427	78,007
2022-07-29	85.300	86.200	85.300	85.800	77.972	56,030
2022-07-28	85.000	86.600	84.900	85.500	77.700	79,000
2022-07-27	85.000	85.000	84.700	85.000	77.245	54,155
2022-07-26	84.500	85.100	84.500	84.900	77.155	64,010
2022-07-25	85.000	85.000	84.600	84.700	76.973	51,010
2022-07-22	84.000	85.000	84.000	84.900	77.155	66,011
2022-07-21	84.400	84.400	83.600	84.300	76.609	41,010
2022-07-20	84.900	84.900	83.700	83.700	76.064	40,285
2022-07-19	84.600	84.600	84.200	84.300	76.609	32,000
2022-07-18	83.300	84.500	83.300	84.200	76.518	35,000
2022-07-15	84.400	84.400	83.900	84.300	76.609	22,039
2022-07-14	84.000	84.300	83.800	84.000	76.337	34,000
2022-07-13	83.500	83.900	83.300	83.600	75.973	34,000
2022-07-12	82.400	83.300	82.100	82.800	75.246	51,000
2022-07-11	83.900	83.900	83.000	83.300	75.701	26,000
2022-07-08	83.100	83.900	82.600	83.100	75.519	34,000
2022-07-07	82.900	83.800	82.300	83.100	75.519	25,000
2022-07-06	84.200	84.200	82.500	82.900	75.337	54,000
2022-07-05	84.400	84.500	82.500	83.200	75.610	30,005
2022-07-04	82.100	84.000	82.100	83.800	76.155	28,000
2022-07-01	83.600	83.600	82.100	82.100	74.610	84,067
2022-06-30	84.300	84.300	83.300	83.600	75.973	46,100
2022-06-29	84.000	84.300	83.700	84.300	76.609	28,014
2022-06-28	84.000	84.400	83.900	84.400	76.700	12,100
2022-06-27	84.400	85.000	84.000	84.300	76.609	58,000
2022-06-24	84.000	84.200	83.800	83.900	76.246	25,007
2022-06-23	83.800	84.400	83.200	83.700	76.064	51,007
2022-06-22	84.200	84.200	83.300	83.800	76.155	51,000
2022-06-21	84.600	84.600	83.800	84.200	76.518	44,045
2022-06-20	85.500	85.500	83.300	83.900	76.246	66,050
2022-06-17	85.500	85.500	84.700	84.800	77.064	91,000
2022-06-16	87.000	87.100	85.600	85.900	78.063	23,000
2022-06-15	85.900	86.900	85.800	86.500	78.609	48,249
2022-06-14	85.900	86.000	85.000	85.600	77.791	46,098
2022-06-13	86.000	86.500	85.100	86.300	78.427	39,057
2022-06-10	86.300	86.500	86.100	86.500	78.609	25,000
2022-06-09	87.000	87.000	86.200	86.300	78.427	45,000
2022-06-08	86.000	87.000	86.000	86.200	78.336	54,000
2022-06-07	86.000	86.900	86.000	86.000	78.154	65,000
2022-06-06	85.900	86.600	85.800	86.000	78.154	30,200
2022-06-02	85.800	86.500	85.700	86.100	78.245	29,000
2022-06-01	85.300	86.100	85.300	85.900	78.063	25,000
2022-05-31	85.000	85.900	84.600	85.900	78.063	29,000
2022-05-30	84.800	85.700	84.800	85.500	77.700	54,011
2022-05-27	84.500	84.500	84.000	84.500	76.791	21,003
2022-05-26	84.400	84.400	83.800	84.100	76.428	66,006
2022-05-25	84.500	84.800	84.000	84.800	77.064	36,400
2022-05-24	85.000	85.200	84.500	84.500	76.791	21,065
2022-05-23	84.400	85.300	84.200	85.000	77.245	25,058
2022-05-20	84.700	84.700	84.300	84.400	76.700	29,100
2022-05-19	84.000	84.300	83.600	84.300	76.609	47,024
2022-05-18	84.200	84.500	84.200	84.300	76.609	55,000

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-01	5.6000 TWD
2022-08-09	5.0000 TWD
2021-08-13	4.2000 TWD
2020-07-28	4.2000 TWD
2019-07-31	4.2000 TWD

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