Nang Kuang Pharmaceutical Co., Ltd. (TPE:1752)
Taiwan · Delayed Price · Currency is TWD 39.45
-0.55 (-1.38%)
Sep 9, 2025, 1:35 PM CST
Nang Kuang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.65 | 40.00 | 39.30 | 40.00 | - | - | 61,183 |
| Sep 8, 2025 | 38.45 | 40.70 | 37.25 | 40.00 | 40.00 | 4.03% | 793,572 |
| Sep 5, 2025 | 39.00 | 39.20 | 38.35 | 38.45 | 38.45 | -0.13% | 233,000 |
| Sep 4, 2025 | 38.45 | 39.00 | 38.25 | 38.50 | 38.50 | 0.65% | 268,063 |
| Sep 3, 2025 | 37.70 | 39.90 | 37.25 | 38.25 | 38.25 | 1.73% | 1,055,278 |
| Sep 2, 2025 | 38.90 | 38.90 | 36.80 | 37.60 | 37.60 | -1.05% | 520,102 |
| Sep 1, 2025 | 35.60 | 38.15 | 35.60 | 38.00 | 38.00 | 7.34% | 616,095 |
| Aug 29, 2025 | 35.25 | 35.40 | 35.25 | 35.40 | 35.40 | 0.57% | 71,542 |
| Aug 28, 2025 | 35.30 | 35.40 | 35.10 | 35.20 | 35.20 | - | 57,145 |
| Aug 27, 2025 | 35.10 | 35.35 | 35.10 | 35.20 | 35.20 | 0.28% | 61,856 |
| Aug 26, 2025 | 35.20 | 35.20 | 35.05 | 35.10 | 35.10 | -0.28% | 93,890 |
| Aug 25, 2025 | 35.30 | 35.40 | 35.15 | 35.20 | 35.20 | -0.56% | 92,629 |
| Aug 22, 2025 | 35.30 | 35.50 | 35.30 | 35.40 | 35.40 | -0.28% | 47,120 |
| Aug 21, 2025 | 35.35 | 35.60 | 35.35 | 35.50 | 35.50 | 0.28% | 26,209 |
| Aug 20, 2025 | 35.40 | 35.70 | 35.10 | 35.40 | 35.40 | - | 37,284 |
| Aug 19, 2025 | 35.40 | 35.45 | 35.25 | 35.40 | 35.40 | - | 40,580 |
| Aug 18, 2025 | 35.70 | 35.75 | 35.30 | 35.40 | 35.40 | -0.56% | 99,148 |
| Aug 15, 2025 | 35.45 | 35.75 | 35.45 | 35.60 | 35.60 | 0.42% | 122,088 |
| Aug 14, 2025 | 35.60 | 35.70 | 35.45 | 35.45 | 35.45 | 0.14% | 71,500 |
| Aug 13, 2025 | 35.55 | 35.65 | 35.40 | 35.40 | 35.40 | -0.28% | 79,721 |
| Aug 12, 2025 | 35.65 | 35.65 | 35.40 | 35.50 | 35.50 | - | 92,358 |
| Aug 11, 2025 | 35.00 | 35.65 | 35.00 | 35.50 | 35.50 | 0.57% | 112,162 |
| Aug 8, 2025 | 35.20 | 35.60 | 35.20 | 35.30 | 35.30 | 0.43% | 90,756 |
| Aug 7, 2025 | 35.20 | 35.20 | 34.95 | 35.15 | 35.15 | 0.14% | 174,079 |
| Aug 6, 2025 | 35.05 | 35.15 | 35.00 | 35.10 | 35.10 | - | 40,392 |
| Aug 5, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 35.10 | 0.14% | 66,059 |
| Aug 4, 2025 | 35.00 | 35.10 | 34.85 | 35.05 | 35.05 | 0.14% | 73,803 |
| Aug 1, 2025 | 34.85 | 35.10 | 34.85 | 35.00 | 35.00 | 0.43% | 32,000 |
| Jul 31, 2025 | 35.30 | 35.30 | 34.85 | 34.85 | 34.85 | -0.57% | 71,584 |
| Jul 30, 2025 | 35.45 | 35.45 | 34.90 | 35.05 | 35.05 | 0.14% | 41,227 |
| Jul 29, 2025 | 35.05 | 35.05 | 34.95 | 35.00 | 35.00 | -0.14% | 50,420 |
| Jul 28, 2025 | 35.10 | 35.15 | 35.05 | 35.05 | 35.05 | -0.14% | 29,035 |
| Jul 25, 2025 | 35.05 | 35.15 | 35.00 | 35.10 | 35.10 | 0.14% | 44,350 |
| Jul 24, 2025 | 35.10 | 35.20 | 35.00 | 35.05 | 35.05 | - | 23,530 |
| Jul 23, 2025 | 34.65 | 35.20 | 34.65 | 35.05 | 35.05 | 0.72% | 27,787 |
| Jul 22, 2025 | 35.50 | 35.50 | 34.80 | 34.80 | 34.80 | -1.97% | 53,450 |
| Jul 21, 2025 | 35.55 | 35.70 | 35.30 | 35.50 | 35.50 | 1.14% | 79,770 |
| Jul 18, 2025 | 35.10 | 35.40 | 35.05 | 35.10 | 35.10 | 0.14% | 19,326 |
| Jul 17, 2025 | 35.15 | 35.35 | 35.00 | 35.05 | 35.05 | - | 46,015 |
| Jul 16, 2025 | 34.90 | 35.35 | 34.90 | 35.05 | 35.05 | - | 27,226 |
| Jul 15, 2025 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | 0.14% | 6,319 |
| Jul 14, 2025 | 35.50 | 35.85 | 34.85 | 35.00 | 35.00 | -1.41% | 45,409 |
| Jul 11, 2025 | 35.15 | 35.55 | 35.15 | 35.50 | 35.50 | 1.43% | 58,433 |
| Jul 10, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 1.01% | 57,669 |
| Jul 9, 2025 | 34.80 | 35.65 | 34.65 | 34.65 | 34.65 | -1.28% | 150,671 |
| Jul 8, 2025 | 35.45 | 35.55 | 35.00 | 35.10 | 35.10 | -1.13% | 47,009 |
| Jul 7, 2025 | 36.05 | 36.05 | 35.20 | 35.50 | 35.50 | -1.11% | 54,010 |
| Jul 4, 2025 | 35.50 | 35.90 | 35.50 | 35.90 | 35.90 | 0.84% | 114,051 |
| Jul 3, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -2.86% | 59,508 |
| Jul 2, 2025 | 36.40 | 36.65 | 36.30 | 36.65 | 35.05 | 0.69% | 51,409 |