Nang Kuang Pharmaceutical Co., Ltd. (TPE:1752)
Taiwan
· Delayed Price · Currency is TWD 33.60
-0.25 (-0.74%)
Apr 29, 2026, 1:30 PM CST
Nang Kuang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.20 | 34.20 | 33.75 | 33.85 | 33.85 | -1.02% | 189,209 |
| Apr 27, 2026 | 34.90 | 34.90 | 33.50 | 34.20 | 34.20 | -2.29% | 191,099 |
| Apr 24, 2026 | 34.95 | 35.10 | 34.90 | 35.00 | 35.00 | 0.14% | 39,873 |
| Apr 23, 2026 | 35.50 | 35.50 | 34.60 | 34.95 | 34.95 | -1.55% | 85,224 |
| Apr 22, 2026 | 35.45 | 35.55 | 35.40 | 35.50 | 35.50 | 0.28% | 55,806 |
| Apr 21, 2026 | 35.75 | 35.75 | 35.40 | 35.40 | 35.40 | -0.28% | 89,784 |
| Apr 20, 2026 | 35.75 | 35.75 | 35.40 | 35.50 | 35.50 | -0.14% | 55,854 |
| Apr 17, 2026 | 35.60 | 35.80 | 35.50 | 35.55 | 35.55 | -0.14% | 94,764 |
| Apr 16, 2026 | 35.55 | 35.80 | 35.50 | 35.60 | 35.60 | -0.56% | 85,430 |
| Apr 15, 2026 | 35.90 | 35.90 | 35.75 | 35.80 | 35.80 | 0.14% | 35,877 |
| Apr 14, 2026 | 35.60 | 35.80 | 35.55 | 35.75 | 35.75 | 0.56% | 43,082 |
| Apr 13, 2026 | 35.50 | 35.95 | 35.50 | 35.55 | 35.55 | -0.56% | 28,424 |
| Apr 10, 2026 | 35.75 | 35.90 | 35.70 | 35.75 | 35.75 | 0.14% | 51,809 |
| Apr 9, 2026 | 35.75 | 36.00 | 35.60 | 35.70 | 35.70 | -0.14% | 44,357 |
| Apr 8, 2026 | 35.90 | 36.10 | 35.70 | 35.75 | 35.75 | -0.42% | 76,925 |
| Apr 7, 2026 | 35.75 | 35.95 | 35.75 | 35.90 | 35.90 | 0.42% | 18,915 |
| Apr 2, 2026 | 35.95 | 36.00 | 35.65 | 35.75 | 35.75 | -0.56% | 52,775 |
| Apr 1, 2026 | 35.80 | 36.20 | 35.80 | 35.95 | 35.95 | 0.42% | 45,187 |
| Mar 31, 2026 | 35.95 | 36.10 | 35.80 | 35.80 | 35.80 | -0.69% | 44,907 |
| Mar 30, 2026 | 35.95 | 36.10 | 35.90 | 36.05 | 36.05 | - | 41,066 |
| Mar 27, 2026 | 36.15 | 36.15 | 36.00 | 36.05 | 36.05 | -0.28% | 81,085 |
| Mar 26, 2026 | 36.10 | 36.30 | 36.10 | 36.15 | 36.15 | - | 50,688 |
| Mar 25, 2026 | 36.10 | 36.15 | 36.00 | 36.15 | 36.15 | - | 38,077 |
| Mar 24, 2026 | 36.20 | 36.25 | 36.05 | 36.15 | 36.15 | 0.28% | 37,198 |
| Mar 23, 2026 | 36.00 | 36.30 | 36.00 | 36.05 | 36.05 | -0.55% | 62,371 |
| Mar 20, 2026 | 36.40 | 36.40 | 36.20 | 36.25 | 36.25 | -0.41% | 53,857 |
| Mar 19, 2026 | 36.50 | 36.60 | 36.35 | 36.40 | 36.40 | -0.68% | 66,164 |
| Mar 18, 2026 | 36.70 | 36.85 | 36.60 | 36.65 | 36.65 | 0.27% | 49,833 |
| Mar 17, 2026 | 36.40 | 36.85 | 36.30 | 36.55 | 36.55 | 0.41% | 78,257 |
| Mar 16, 2026 | 36.50 | 36.70 | 36.40 | 36.40 | 36.40 | -0.41% | 43,758 |
| Mar 13, 2026 | 36.35 | 37.00 | 36.35 | 36.55 | 36.55 | -0.14% | 37,173 |
| Mar 12, 2026 | 36.80 | 36.80 | 36.50 | 36.60 | 36.60 | -0.54% | 22,589 |
| Mar 11, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 34,464 |
| Mar 10, 2026 | 36.40 | 36.80 | 36.30 | 36.80 | 36.80 | 1.10% | 47,922 |
| Mar 9, 2026 | 36.50 | 36.65 | 36.30 | 36.40 | 36.40 | -1.22% | 133,929 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.55 | 36.85 | 36.85 | -0.41% | 43,455 |
| Mar 5, 2026 | 37.05 | 37.05 | 36.65 | 37.00 | 37.00 | 0.95% | 20,241 |
| Mar 4, 2026 | 37.00 | 37.00 | 36.45 | 36.65 | 36.65 | -0.95% | 141,840 |
| Mar 3, 2026 | 37.00 | 37.55 | 36.80 | 37.00 | 37.00 | -0.80% | 98,920 |
| Mar 2, 2026 | 37.55 | 37.65 | 37.20 | 37.30 | 37.30 | 0.54% | 171,371 |
| Feb 26, 2026 | 37.00 | 37.20 | 37.00 | 37.10 | 37.10 | 0.41% | 83,622 |
| Feb 25, 2026 | 36.75 | 36.95 | 36.75 | 36.95 | 36.95 | -0.14% | 67,226 |
| Feb 24, 2026 | 37.20 | 37.25 | 36.90 | 37.00 | 37.00 | -0.54% | 50,769 |
| Feb 23, 2026 | 37.00 | 37.60 | 36.70 | 37.20 | 37.20 | 0.54% | 83,668 |
| Feb 11, 2026 | 37.25 | 37.25 | 36.65 | 37.00 | 37.00 | 0.27% | 47,657 |
| Feb 10, 2026 | 36.40 | 38.70 | 36.40 | 36.90 | 36.90 | 1.37% | 216,558 |
| Feb 9, 2026 | 36.40 | 36.55 | 36.40 | 36.40 | 36.40 | -0.14% | 49,119 |
| Feb 6, 2026 | 37.10 | 37.10 | 36.35 | 36.45 | 36.45 | -0.14% | 82,683 |
| Feb 5, 2026 | 36.65 | 36.70 | 36.40 | 36.50 | 36.50 | - | 62,095 |
| Feb 4, 2026 | 36.40 | 36.65 | 36.20 | 36.50 | 36.50 | 0.27% | 54,560 |
| Feb 3, 2026 | 36.50 | 36.65 | 36.25 | 36.40 | 36.40 | -0.27% | 40,125 |
| Feb 2, 2026 | 36.05 | 36.50 | 36.05 | 36.50 | 36.50 | 0.27% | 116,227 |
| Jan 30, 2026 | 36.70 | 36.70 | 36.25 | 36.40 | 36.40 | -1.49% | 121,659 |
| Jan 29, 2026 | 37.00 | 37.20 | 36.70 | 36.95 | 36.95 | 0.41% | 84,248 |
| Jan 28, 2026 | 36.85 | 37.10 | 36.80 | 36.80 | 36.80 | 0.14% | 59,634 |
| Jan 27, 2026 | 36.30 | 36.80 | 36.30 | 36.75 | 36.75 | 1.38% | 85,460 |
| Jan 26, 2026 | 36.25 | 36.45 | 36.15 | 36.25 | 36.25 | - | 65,945 |
| Jan 23, 2026 | 36.50 | 36.50 | 35.95 | 36.25 | 36.25 | -0.41% | 137,497 |
| Jan 22, 2026 | 36.55 | 36.65 | 36.35 | 36.40 | 36.40 | -0.14% | 170,676 |
| Jan 21, 2026 | 36.25 | 36.55 | 36.25 | 36.45 | 36.45 | -0.14% | 45,609 |
| Jan 20, 2026 | 36.50 | 36.65 | 36.25 | 36.50 | 36.50 | 0.27% | 112,400 |
| Jan 19, 2026 | 36.60 | 36.65 | 36.40 | 36.40 | 36.40 | -0.14% | 167,065 |
| Jan 16, 2026 | 36.75 | 36.75 | 36.45 | 36.45 | 36.45 | -0.41% | 204,307 |
| Jan 15, 2026 | 36.60 | 36.80 | 36.45 | 36.60 | 36.60 | - | 104,236 |
| Jan 14, 2026 | 36.50 | 36.75 | 36.50 | 36.60 | 36.60 | -0.14% | 123,882 |
| Jan 13, 2026 | 37.15 | 37.15 | 36.25 | 36.65 | 36.65 | -0.27% | 53,173 |
| Jan 12, 2026 | 37.10 | 37.30 | 36.50 | 36.75 | 36.75 | -0.94% | 137,240 |
| Jan 9, 2026 | 37.40 | 37.40 | 37.05 | 37.10 | 37.10 | -0.93% | 42,241 |
| Jan 8, 2026 | 37.70 | 37.80 | 37.30 | 37.45 | 37.45 | -0.40% | 35,603 |
| Jan 7, 2026 | 37.05 | 37.70 | 37.05 | 37.60 | 37.60 | 0.94% | 51,571 |
| Jan 6, 2026 | 37.20 | 37.45 | 37.00 | 37.25 | 37.25 | 0.54% | 51,096 |
| Jan 5, 2026 | 37.20 | 37.20 | 36.85 | 37.05 | 37.05 | -0.40% | 78,230 |
| Jan 2, 2026 | 37.20 | 37.50 | 37.20 | 37.20 | 37.20 | -0.27% | 41,963 |
| Dec 31, 2025 | 37.40 | 37.40 | 37.30 | 37.30 | 37.30 | -0.27% | 28,736 |
| Dec 30, 2025 | 37.60 | 37.60 | 37.30 | 37.40 | 37.40 | -0.40% | 15,531 |
| Dec 29, 2025 | 37.45 | 37.80 | 37.40 | 37.55 | 37.55 | 0.27% | 55,237 |
| Dec 26, 2025 | 37.35 | 37.70 | 37.35 | 37.45 | 37.45 | -0.66% | 23,336 |
| Dec 24, 2025 | 37.70 | 37.95 | 37.70 | 37.70 | 37.70 | -0.26% | 33,174 |
| Dec 23, 2025 | 37.45 | 38.15 | 37.45 | 37.80 | 37.80 | 0.40% | 70,259 |
| Dec 22, 2025 | 37.15 | 37.75 | 37.15 | 37.65 | 37.65 | 1.21% | 40,280 |
| Dec 19, 2025 | 37.20 | 37.40 | 37.10 | 37.20 | 37.20 | - | 65,352 |
| Dec 18, 2025 | 37.25 | 37.50 | 37.20 | 37.20 | 37.20 | -0.40% | 31,287 |
| Dec 17, 2025 | 37.55 | 37.70 | 37.25 | 37.35 | 37.35 | -0.53% | 72,510 |
| Dec 16, 2025 | 37.60 | 37.80 | 37.40 | 37.55 | 37.55 | -0.53% | 52,409 |
| Dec 15, 2025 | 37.75 | 37.90 | 37.65 | 37.75 | 37.75 | -0.40% | 27,308 |
| Dec 12, 2025 | 38.10 | 38.10 | 37.85 | 37.90 | 37.90 | -0.26% | 50,621 |
| Dec 11, 2025 | 38.10 | 38.20 | 38.00 | 38.00 | 38.00 | -0.26% | 50,766 |
| Dec 10, 2025 | 38.20 | 38.40 | 38.05 | 38.10 | 38.10 | -0.13% | 42,791 |
| Dec 9, 2025 | 38.25 | 38.25 | 38.05 | 38.15 | 38.15 | -0.26% | 27,101 |
| Dec 8, 2025 | 38.30 | 38.45 | 38.20 | 38.25 | 38.25 | - | 20,559 |
| Dec 5, 2025 | 38.20 | 38.35 | 38.05 | 38.25 | 38.25 | -0.26% | 37,938 |
| Dec 4, 2025 | 38.50 | 38.50 | 38.25 | 38.35 | 38.35 | 0.13% | 21,506 |
| Dec 3, 2025 | 37.85 | 38.80 | 37.85 | 38.30 | 38.30 | 1.06% | 156,424 |
| Dec 2, 2025 | 38.15 | 38.35 | 37.80 | 37.90 | 37.90 | -0.66% | 26,250 |
| Dec 1, 2025 | 38.50 | 38.50 | 37.80 | 38.15 | 38.15 | - | 34,280 |
| Nov 28, 2025 | 37.65 | 38.50 | 37.65 | 38.15 | 38.15 | 0.39% | 66,386 |
| Nov 27, 2025 | 38.10 | 38.20 | 38.00 | 38.00 | 38.00 | - | 43,293 |
| Nov 26, 2025 | 37.60 | 38.00 | 37.50 | 38.00 | 38.00 | 1.06% | 44,102 |
| Nov 25, 2025 | 37.55 | 37.70 | 37.55 | 37.60 | 37.60 | 0.13% | 19,717 |
| Nov 24, 2025 | 37.75 | 37.80 | 37.55 | 37.55 | 37.55 | -0.53% | 56,521 |