Nak Sealing Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	91.300	91.900	91.300	91.600	83.243	61,081
2022-02-15	90.500	91.700	90.400	91.000	82.698	174,051
2022-02-14	90.600	91.300	90.300	90.600	82.335	118,076
2022-02-11	90.600	92.000	90.500	91.500	83.152	351,086
2022-02-10	95.000	95.000	93.200	93.800	85.243	104,087
2022-02-09	94.000	94.500	93.700	94.500	85.879	129,000
2022-02-08	93.500	94.500	93.200	93.800	85.243	94,030
2022-02-07	91.200	93.500	91.200	93.500	84.970	140,002
2022-01-26	90.500	91.500	90.100	90.600	82.335	140,000
2022-01-25	91.300	91.800	90.300	91.000	82.698	133,153
2022-01-24	91.200	92.400	90.000	92.200	83.789	271,000
2022-01-21	92.400	92.400	91.200	91.500	83.152	226,012
2022-01-20	93.500	93.500	91.900	92.700	84.243	248,000
2022-01-19	93.500	93.500	92.300	92.800	84.334	172,010
2022-01-18	94.800	96.000	93.200	93.600	85.061	186,000
2022-01-17	93.300	95.000	92.500	94.500	85.879	149,000
2022-01-14	93.900	94.000	92.100	92.500	84.061	188,000
2022-01-13	94.900	94.900	93.600	93.900	85.334	98,209
2022-01-12	94.100	95.000	93.600	94.000	85.424	138,000
2022-01-11	97.000	97.000	93.700	93.900	85.334	260,100
2022-01-10	92.900	96.400	92.800	96.100	87.333	257,233
2022-01-07	94.000	95.100	92.800	93.200	84.697	281,009
2022-01-06	94.200	95.500	93.500	94.200	85.606	353,088
2022-01-05	97.300	97.400	94.400	95.000	86.333	402,098
2022-01-04	99.100	99.200	96.500	97.300	88.423	354,270
2022-01-03	98.800	103.50	98.200	99.100	90.059	1,168,130
2021-12-30	96.500	98.400	95.200	98.100	89.150	824,458
2021-12-29	91.800	97.000	91.800	96.900	88.060	769,432
2021-12-28	92.000	92.200	91.300	91.900	83.516	112,043
2021-12-27	91.700	92.400	91.500	91.900	83.516	128,344
2021-12-24	91.800	92.200	91.100	91.600	83.243	116,050
2021-12-23	91.800	93.000	90.700	91.800	83.425	171,000
2021-12-22	90.500	91.300	90.500	91.100	82.789	82,000
2021-12-21	90.500	90.500	89.500	90.300	82.062	84,168
2021-12-20	90.700	90.700	89.000	90.600	82.335	90,010
2021-12-17	91.000	91.600	90.400	90.600	82.335	131,146
2021-12-16	92.000	93.800	91.000	91.000	82.698	448,510
2021-12-15	89.500	92.000	89.100	91.600	83.243	271,250
2021-12-14	89.400	90.300	89.000	89.500	81.335	368,100
2021-12-13	86.800	90.500	86.800	89.600	81.426	290,157
2021-12-10	87.000	87.100	86.700	86.700	78.790	98,000
2021-12-09	86.800	87.800	86.800	86.800	78.881	69,289
2021-12-08	86.200	87.200	86.100	86.500	78.609	98,280
2021-12-07	86.200	86.800	86.100	86.200	78.336	105,050
2021-12-06	86.000	86.300	85.500	86.100	78.245	64,204
2021-12-03	86.100	86.500	85.800	86.000	78.154	67,050
2021-12-02	86.500	86.500	85.800	85.800	77.972	125,085
2021-12-01	87.000	87.100	86.300	86.900	78.972	38,000
2021-11-30	86.500	87.300	86.500	86.800	78.881	64,115
2021-11-29	86.800	86.900	85.500	86.700	78.790	127,049
2021-11-26	88.000	88.000	86.800	86.800	78.881	123,000
2021-11-25	88.300	88.300	87.500	87.700	79.699	68,000
2021-11-24	87.700	88.400	87.600	88.300	80.244	77,000
2021-11-23	88.000	88.000	87.500	87.900	79.881	44,000
2021-11-22	88.000	88.000	87.400	87.900	79.881	86,000
2021-11-19	88.200	88.500	88.000	88.000	79.972	48,001
2021-11-18	88.900	88.900	88.200	88.500	80.426	64,000
2021-11-17	89.300	89.700	88.600	88.900	80.790	101,100
2021-11-16	88.500	89.200	88.200	89.200	81.062	115,499
2021-11-15	88.000	88.500	87.900	88.000	79.972	60,026

← NewerPage 20 of 21 · 1,222 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.