Namchow Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 59.500 | 59.700 | 59.000 | 59.300 | 59.300 | 840,941 |
| 2024-08-01 | 60.100 | 60.200 | 59.500 | 60.000 | 60.000 | 786,270 |
| 2024-07-31 | 58.800 | 60.600 | 58.400 | 59.500 | 59.500 | 2,336,117 |
| 2024-07-30 | 59.000 | 59.000 | 57.800 | 58.700 | 58.700 | 625,095 |
| 2024-07-29 | 58.600 | 59.300 | 58.200 | 59.100 | 59.100 | 1,266,755 |
| 2024-07-26 | 57.500 | 58.500 | 57.300 | 58.500 | 58.500 | 649,175 |
| 2024-07-23 | 57.700 | 58.500 | 57.600 | 58.300 | 58.300 | 811,044 |
| 2024-07-22 | 57.600 | 57.600 | 56.600 | 57.200 | 57.200 | 766,707 |
| 2024-07-19 | 58.200 | 58.300 | 57.200 | 57.600 | 57.600 | 1,072,285 |
| 2024-07-18 | 58.000 | 58.800 | 57.400 | 58.800 | 58.800 | 1,293,031 |
| 2024-07-17 | 57.500 | 58.200 | 57.500 | 58.000 | 58.000 | 447,952 |
| 2024-07-16 | 58.000 | 58.200 | 57.500 | 57.500 | 57.500 | 607,029 |
| 2024-07-15 | 57.600 | 58.100 | 57.500 | 58.100 | 58.100 | 504,488 |
| 2024-07-12 | 57.800 | 58.000 | 57.500 | 57.600 | 57.600 | 618,894 |
| 2024-07-11 | 57.600 | 58.100 | 57.200 | 57.900 | 57.900 | 780,862 |
| 2024-07-10 | 57.400 | 57.900 | 57.400 | 57.400 | 57.400 | 393,046 |
| 2024-07-09 | 57.700 | 58.100 | 57.100 | 57.400 | 57.400 | 804,420 |
| 2024-07-08 | 58.500 | 58.900 | 57.700 | 57.700 | 57.700 | 801,301 |
| 2024-07-05 | 58.500 | 58.800 | 58.300 | 58.500 | 58.500 | 454,709 |
| 2024-07-04 | 59.300 | 59.300 | 58.200 | 58.300 | 58.300 | 905,858 |
| 2024-07-03 | 59.400 | 59.400 | 58.600 | 58.900 | 58.900 | 1,186,804 |
| 2024-07-02 | 59.200 | 59.500 | 58.600 | 59.000 | 59.000 | 1,297,929 |
| 2024-07-01 | 59.200 | 59.300 | 58.300 | 58.900 | 58.900 | 1,446,678 |
| 2024-06-28 | 58.300 | 59.100 | 57.600 | 58.700 | 58.700 | 1,367,181 |
| 2024-06-27 | 57.200 | 58.200 | 56.900 | 57.800 | 57.800 | 1,291,997 |
| 2024-06-26 | 58.000 | 58.100 | 57.400 | 57.400 | 57.400 | 650,761 |
| 2024-06-25 | 58.200 | 58.200 | 57.300 | 58.000 | 58.000 | 680,088 |
| 2024-06-24 | 58.100 | 58.300 | 57.700 | 57.900 | 57.900 | 723,108 |
| 2024-06-21 | 57.500 | 58.000 | 57.400 | 58.000 | 58.000 | 1,672,073 |
| 2024-06-20 | 57.900 | 57.900 | 57.400 | 57.700 | 57.700 | 629,498 |
| 2024-06-19 | 58.200 | 58.200 | 57.700 | 57.900 | 57.900 | 501,022 |
| 2024-06-18 | 58.000 | 58.400 | 57.600 | 58.100 | 58.100 | 519,236 |
| 2024-06-17 | 58.000 | 58.200 | 57.600 | 57.600 | 57.600 | 563,110 |
| 2024-06-14 | 57.600 | 58.000 | 57.200 | 57.700 | 57.700 | 583,548 |
| 2024-06-13 | 57.800 | 57.800 | 56.800 | 57.100 | 57.100 | 1,424,206 |
| 2024-06-12 | 58.500 | 58.500 | 57.400 | 57.600 | 57.600 | 1,155,552 |
| 2024-06-11 | 58.100 | 58.800 | 57.600 | 58.600 | 58.600 | 635,338 |
| 2024-06-07 | 57.700 | 58.100 | 57.400 | 57.900 | 57.900 | 603,598 |
| 2024-06-06 | 58.100 | 58.300 | 57.500 | 57.900 | 57.900 | 819,711 |
| 2024-06-05 | 58.600 | 58.800 | 57.800 | 58.000 | 58.000 | 1,030,281 |
| 2024-06-04 | 58.400 | 58.800 | 58.300 | 58.600 | 58.600 | 718,832 |
| 2024-06-03 | 59.100 | 59.100 | 58.000 | 58.400 | 58.400 | 1,696,166 |
| 2024-05-31 | 59.500 | 59.700 | 58.800 | 59.000 | 59.000 | 1,978,197 |
| 2024-05-30 | 61.200 | 62.000 | 61.100 | 62.000 | 62.000 | 2,390,732 |
| 2024-05-29 | 62.500 | 62.600 | 61.100 | 61.400 | 61.400 | 1,817,521 |
| 2024-05-28 | 61.100 | 62.300 | 61.100 | 62.000 | 62.000 | 1,452,348 |
| 2024-05-27 | 60.800 | 61.300 | 60.500 | 61.000 | 61.000 | 1,150,300 |
| 2024-05-24 | 61.200 | 61.200 | 60.400 | 60.800 | 60.800 | 921,852 |
| 2024-05-23 | 62.300 | 62.700 | 60.700 | 61.300 | 61.300 | 1,719,396 |
| 2024-05-22 | 62.900 | 63.300 | 61.900 | 62.200 | 62.200 | 2,123,954 |
| 2024-05-21 | 64.400 | 64.400 | 62.100 | 62.900 | 62.900 | 2,500,465 |
| 2024-05-20 | 66.400 | 66.400 | 65.500 | 66.400 | 66.400 | 795,686 |
| 2024-05-17 | 65.700 | 66.400 | 65.700 | 66.100 | 66.100 | 694,246 |
| 2024-05-16 | 65.400 | 66.400 | 65.300 | 65.700 | 65.700 | 1,023,399 |
| 2024-05-15 | 64.900 | 66.500 | 64.600 | 65.800 | 65.800 | 1,585,634 |
| 2024-05-14 | 63.700 | 64.300 | 63.300 | 64.300 | 64.300 | 822,212 |
| 2024-05-13 | 63.600 | 64.200 | 63.000 | 63.800 | 63.800 | 854,357 |
| 2024-05-10 | 62.000 | 64.300 | 61.300 | 63.600 | 63.600 | 2,183,525 |
| 2024-05-09 | 62.400 | 62.400 | 61.600 | 61.600 | 61.600 | 502,739 |
| 2024-05-08 | 61.000 | 62.900 | 61.000 | 62.500 | 62.500 | 1,831,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 2.0000 TWD |
| 2022-06-02 | 2.2000 TWD |
| 2021-06-01 | 2.0000 TWD |
| 2020-07-01 | 2.0000 TWD |
| 2019-06-26 | 2.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.