Nan Yang Dyeing & Finishing Co.,Ltd (1410.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:17PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 38.00 | 38.40 | 37.90 | 38.20 | 38.20 | 24,000 |
| 10 May 2024 | 38.25 | 38.30 | 38.20 | 38.25 | 38.25 | 11,000 |
| 09 May 2024 | 37.90 | 38.25 | 37.75 | 38.25 | 38.25 | 5,050 |
| 08 May 2024 | 37.80 | 38.70 | 37.80 | 38.00 | 38.00 | 9,048 |
| 07 May 2024 | 38.25 | 38.30 | 37.90 | 38.30 | 38.30 | 38,105 |
| 06 May 2024 | 38.30 | 38.50 | 38.15 | 38.30 | 38.30 | 51,008 |
| 03 May 2024 | 38.35 | 38.50 | 37.90 | 38.15 | 38.15 | 48,900 |
| 02 May 2024 | 37.50 | 38.10 | 36.95 | 38.00 | 38.00 | 56,090 |
| 30 Apr 2024 | 37.35 | 39.00 | 37.35 | 37.40 | 37.40 | 152,100 |
| 29 Apr 2024 | 36.40 | 37.45 | 36.40 | 37.35 | 37.35 | 98,044 |
| 26 Apr 2024 | 35.95 | 36.35 | 35.95 | 36.20 | 36.20 | 17,023 |
| 25 Apr 2024 | 35.70 | 36.15 | 35.70 | 35.85 | 35.85 | 51,029 |
| 24 Apr 2024 | 35.65 | 36.35 | 35.65 | 36.00 | 36.00 | 60,000 |
| 23 Apr 2024 | 35.25 | 35.75 | 35.25 | 35.60 | 35.60 | 24,169 |
| 22 Apr 2024 | 34.70 | 35.50 | 34.70 | 35.25 | 35.25 | 28,090 |
| 19 Apr 2024 | 34.70 | 35.50 | 34.70 | 34.85 | 34.85 | 31,000 |
| 18 Apr 2024 | 34.80 | 35.00 | 34.65 | 34.90 | 34.90 | 29,700 |
| 17 Apr 2024 | 34.60 | 34.95 | 34.60 | 34.80 | 34.80 | 25,022 |
| 16 Apr 2024 | 35.10 | 35.10 | 34.75 | 34.75 | 34.75 | 50,000 |
| 15 Apr 2024 | 35.10 | 35.35 | 35.05 | 35.20 | 35.20 | 8,150 |
| 12 Apr 2024 | 35.30 | 35.60 | 35.15 | 35.30 | 35.30 | 107,000 |
| 11 Apr 2024 | 35.60 | 35.70 | 35.35 | 35.35 | 35.35 | 64,248 |
| 10 Apr 2024 | 35.65 | 35.80 | 35.50 | 35.60 | 35.60 | 66,021 |
| 09 Apr 2024 | 35.75 | 35.95 | 35.55 | 35.60 | 35.60 | 221,165 |
| 08 Apr 2024 | 35.75 | 36.00 | 35.65 | 35.65 | 35.65 | 103,140 |
| 03 Apr 2024 | 35.80 | 36.00 | 35.55 | 35.80 | 35.80 | 61,531 |
| 02 Apr 2024 | 35.80 | 35.90 | 35.55 | 35.80 | 35.80 | 46,000 |
| 01 Apr 2024 | 35.60 | 36.10 | 35.60 | 35.60 | 35.60 | 79,377 |
| 29 Mar 2024 | 36.00 | 36.00 | 35.60 | 35.70 | 35.70 | 34,000 |
| 28 Mar 2024 | 35.85 | 35.85 | 35.50 | 35.75 | 35.75 | 112,100 |
| 27 Mar 2024 | 35.70 | 36.05 | 35.60 | 35.70 | 35.70 | 64,744 |
| 26 Mar 2024 | 35.95 | 36.25 | 35.70 | 35.70 | 35.70 | 94,000 |
| 25 Mar 2024 | 35.80 | 36.25 | 35.65 | 35.95 | 35.95 | 63,153 |
| 22 Mar 2024 | 35.80 | 35.95 | 35.50 | 35.75 | 35.75 | 63,000 |
| 21 Mar 2024 | 35.75 | 36.25 | 35.60 | 35.80 | 35.80 | 206,000 |
| 20 Mar 2024 | 36.15 | 36.20 | 35.50 | 35.80 | 35.80 | 218,000 |
| 19 Mar 2024 | 36.65 | 36.65 | 36.25 | 36.25 | 36.25 | 48,700 |
| 18 Mar 2024 | 36.45 | 36.55 | 36.35 | 36.40 | 36.40 | 27,252 |
| 15 Mar 2024 | 36.55 | 36.75 | 36.45 | 36.45 | 36.45 | 50,022 |
| 14 Mar 2024 | 36.55 | 36.85 | 36.55 | 36.60 | 36.60 | 171,000 |
| 13 Mar 2024 | 36.70 | 36.90 | 36.60 | 36.60 | 36.60 | 42,356 |
| 12 Mar 2024 | 36.75 | 37.00 | 36.65 | 36.70 | 36.70 | 247,003 |
| 11 Mar 2024 | 36.95 | 37.15 | 36.70 | 36.70 | 36.70 | 200,003 |
| 08 Mar 2024 | 36.60 | 37.10 | 36.60 | 36.75 | 36.75 | 68,000 |
| 07 Mar 2024 | 36.65 | 37.10 | 36.60 | 36.65 | 36.65 | 107,170 |
| 06 Mar 2024 | 36.75 | 36.90 | 36.70 | 36.70 | 36.70 | 37,017 |
| 05 Mar 2024 | 36.90 | 37.15 | 36.70 | 36.80 | 36.80 | 225,552 |
| 04 Mar 2024 | 36.95 | 37.25 | 36.75 | 36.80 | 36.80 | 354,231 |
| 01 Mar 2024 | 36.75 | 37.40 | 36.70 | 37.00 | 37.00 | 50,001 |
| 29 Feb 2024 | 36.80 | 37.40 | 36.70 | 36.85 | 36.85 | 117,117 |
| 27 Feb 2024 | 37.00 | 37.20 | 36.70 | 36.85 | 36.85 | 210,217 |
| 26 Feb 2024 | 36.95 | 37.35 | 36.90 | 37.00 | 37.00 | 42,227 |
| 23 Feb 2024 | 37.45 | 37.45 | 36.90 | 36.90 | 36.90 | 214,161 |
| 22 Feb 2024 | 37.10 | 37.40 | 36.95 | 37.25 | 37.25 | 66,000 |
| 21 Feb 2024 | 37.05 | 37.20 | 36.95 | 37.00 | 37.00 | 157,052 |
| 20 Feb 2024 | 37.10 | 37.25 | 36.95 | 37.05 | 37.05 | 114,002 |
| 19 Feb 2024 | 37.30 | 37.50 | 36.95 | 37.10 | 37.10 | 188,100 |
| 16 Feb 2024 | 37.00 | 37.20 | 36.90 | 37.15 | 37.15 | 128,000 |
| 15 Feb 2024 | 37.25 | 37.25 | 36.90 | 37.10 | 37.10 | 97,046 |
| 05 Feb 2024 | 37.35 | 37.65 | 37.10 | 37.10 | 37.10 | 214,056 |
| 02 Feb 2024 | 37.50 | 37.65 | 37.20 | 37.25 | 37.25 | 225,000 |
| 01 Feb 2024 | 37.40 | 38.50 | 37.40 | 37.55 | 37.55 | 142,000 |
| 31 Jan 2024 | 37.20 | 37.95 | 37.15 | 37.30 | 37.30 | 108,000 |
| 30 Jan 2024 | 37.20 | 37.45 | 37.15 | 37.15 | 37.15 | 104,000 |
| 29 Jan 2024 | 37.35 | 37.75 | 37.25 | 37.25 | 37.25 | 48,000 |
| 26 Jan 2024 | 37.40 | 37.70 | 37.25 | 37.30 | 37.30 | 114,000 |
| 25 Jan 2024 | 37.70 | 38.15 | 37.45 | 37.45 | 37.45 | 27,926 |
| 24 Jan 2024 | 37.60 | 38.05 | 37.60 | 37.75 | 37.75 | 3,000 |
| 23 Jan 2024 | 37.45 | 37.90 | 37.45 | 37.90 | 37.90 | 13,000 |
| 22 Jan 2024 | 37.35 | 37.95 | 37.35 | 37.55 | 37.55 | 11,001 |
| 19 Jan 2024 | 37.50 | 37.70 | 37.25 | 37.70 | 37.70 | 7,000 |
| 18 Jan 2024 | 37.15 | 37.55 | 37.15 | 37.25 | 37.25 | 17,100 |
| 17 Jan 2024 | 37.30 | 37.70 | 37.20 | 37.30 | 37.30 | 30,000 |
| 16 Jan 2024 | 37.60 | 37.85 | 37.35 | 37.50 | 37.50 | 36,500 |
| 15 Jan 2024 | 38.05 | 38.10 | 37.60 | 37.60 | 37.60 | 23,000 |
| 12 Jan 2024 | 38.55 | 38.65 | 38.00 | 38.10 | 38.10 | 56,000 |
| 11 Jan 2024 | 38.65 | 38.70 | 38.25 | 38.35 | 38.35 | 47,534 |
| 10 Jan 2024 | 38.40 | 38.70 | 38.10 | 38.45 | 38.45 | 91,000 |
| 09 Jan 2024 | 38.95 | 38.95 | 38.50 | 38.65 | 38.65 | 15,000 |
| 08 Jan 2024 | 39.45 | 39.45 | 38.40 | 38.70 | 38.70 | 53,603 |
| 05 Jan 2024 | 38.55 | 39.20 | 38.50 | 38.60 | 38.60 | 38,554 |
| 04 Jan 2024 | 38.90 | 39.00 | 38.30 | 38.90 | 38.90 | 24,698 |
| 03 Jan 2024 | 39.00 | 39.00 | 37.95 | 38.60 | 38.60 | 35,000 |
| 02 Jan 2024 | 39.10 | 39.10 | 38.60 | 38.60 | 38.60 | 5,612 |
| 29 Dec 2023 | 39.25 | 39.25 | 38.95 | 38.95 | 38.95 | 25,092 |
| 28 Dec 2023 | 39.85 | 39.85 | 38.60 | 38.65 | 38.65 | 82,070 |
| 27 Dec 2023 | 38.50 | 39.40 | 38.40 | 38.80 | 38.80 | 27,000 |
| 26 Dec 2023 | 37.55 | 39.40 | 37.55 | 38.60 | 38.60 | 152,805 |
| 25 Dec 2023 | 37.55 | 37.65 | 37.40 | 37.65 | 37.65 | 3,000 |
| 22 Dec 2023 | 37.50 | 37.75 | 37.40 | 37.40 | 37.40 | 12,100 |
| 21 Dec 2023 | 37.40 | 37.75 | 37.40 | 37.50 | 37.50 | 40,000 |
| 20 Dec 2023 | 37.40 | 37.80 | 37.40 | 37.50 | 37.50 | 25,000 |
| 19 Dec 2023 | 37.45 | 37.70 | 37.30 | 37.40 | 37.40 | 38,147 |
| 18 Dec 2023 | 37.50 | 37.75 | 37.40 | 37.45 | 37.45 | 22,044 |
| 15 Dec 2023 | 37.60 | 37.75 | 37.50 | 37.75 | 37.75 | 18,000 |
| 14 Dec 2023 | 37.35 | 37.75 | 37.30 | 37.75 | 37.75 | 69,388 |
| 13 Dec 2023 | 37.45 | 37.65 | 37.30 | 37.30 | 37.30 | 160,001 |
| 12 Dec 2023 | 37.70 | 37.95 | 37.20 | 37.45 | 37.45 | 144,001 |
| 11 Dec 2023 | 37.35 | 37.85 | 37.30 | 37.70 | 37.70 | 226,000 |
| 08 Dec 2023 | 37.35 | 37.70 | 37.35 | 37.50 | 37.50 | 12,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.