Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	61.200	61.200	60.500	61.000	61.000	497,293
2024-05-06	60.800	61.200	60.300	61.000	61.000	607,926
2024-05-03	61.300	61.900	60.000	60.200	60.200	1,265,181
2024-05-02	60.800	61.400	60.500	61.300	61.300	515,263
2024-04-30	61.300	61.400	60.800	60.800	60.800	621,901
2024-04-29	62.200	62.300	61.300	61.500	61.500	1,668,119
2024-04-26	60.000	62.000	59.700	62.000	62.000	2,305,058
2024-04-25	59.500	60.000	59.000	59.800	59.800	916,296
2024-04-24	60.500	60.500	58.700	59.500	59.500	2,642,062
2024-04-23	58.000	61.000	57.300	60.500	60.500	6,050,221
2024-04-22	56.000	56.400	55.500	56.000	56.000	594,713
2024-04-19	56.600	56.600	55.100	55.800	55.800	621,430
2024-04-18	55.600	56.700	55.300	56.200	56.200	838,435
2024-04-17	55.300	55.800	55.000	55.600	55.600	627,820
2024-04-16	56.000	56.000	55.000	55.300	55.300	845,253
2024-04-15	56.100	56.500	55.800	56.100	56.100	491,470
2024-04-12	56.400	56.500	55.900	56.100	56.100	754,414
2024-04-11	57.800	57.800	56.400	56.400	56.400	1,418,112
2024-04-10	58.000	58.000	57.400	57.800	57.800	568,110
2024-04-09	58.200	58.200	57.100	57.700	57.700	792,531
2024-04-08	58.800	58.800	58.100	58.300	58.300	393,118
2024-04-03	58.000	58.800	58.000	58.800	58.800	394,175
2024-04-02	58.900	58.900	57.900	58.500	58.500	843,217
2024-04-01	57.900	59.200	57.800	58.600	58.600	1,456,788
2024-03-29	58.200	58.200	56.800	57.300	57.300	874,960
2024-03-28	57.800	58.500	57.600	58.200	58.200	720,568
2024-03-27	57.400	57.800	57.300	57.800	57.800	596,817
2024-03-26	57.900	57.900	57.100	57.500	57.500	779,411
2024-03-25	58.200	58.200	57.400	57.700	57.700	661,311
2024-03-22	59.000	59.000	58.100	58.200	58.200	853,900
2024-03-21	57.700	59.400	57.700	58.300	58.300	2,775,792
2024-03-20	56.200	56.900	56.200	56.700	56.700	600,936
2024-03-19	55.700	56.200	55.400	56.200	56.200	707,157
2024-03-18	56.000	56.100	55.100	55.700	55.700	970,522
2024-03-15	56.900	56.900	55.500	55.700	55.700	752,176
2024-03-14	57.000	57.300	56.000	56.700	56.700	789,602
2024-03-13	56.200	57.100	56.000	57.000	57.000	1,695,634
2024-03-12	55.300	55.600	54.800	55.500	55.500	702,732
2024-03-11	55.400	55.600	55.200	55.400	55.400	419,015
2024-03-08	56.600	57.100	55.200	55.600	55.600	714,948
2024-03-07	56.000	57.100	56.000	56.500	56.500	1,106,836
2024-03-06	56.500	57.200	55.600	56.000	56.000	1,503,682
2024-03-05	55.000	56.600	54.600	56.100	56.100	1,072,355
2024-03-04	55.000	55.600	54.800	55.000	55.000	617,060
2024-03-01	54.700	55.100	54.700	54.900	54.900	474,311
2024-02-29	53.900	55.400	53.900	54.700	54.700	945,871
2024-02-27	54.500	54.500	53.900	53.900	53.900	386,729
2024-02-26	54.100	54.600	54.100	54.300	54.300	466,649
2024-02-23	54.800	55.000	54.100	54.100	54.100	673,800
2024-02-22	54.900	55.400	54.500	54.600	54.600	1,624,062
2024-02-21	53.400	54.900	53.300	54.600	54.600	2,468,471
2024-02-20	52.100	52.600	51.800	52.500	52.500	517,238
2024-02-19	51.800	52.200	51.800	52.100	52.100	284,071
2024-02-16	52.100	52.100	51.400	51.800	51.800	451,915
2024-02-15	52.000	52.500	51.700	51.800	51.800	380,763
2024-02-05	52.300	52.300	51.100	51.800	51.800	587,307
2024-02-02	52.900	52.900	52.400	52.600	52.600	262,329
2024-02-01	52.200	52.800	52.000	52.700	52.700	472,307
2024-01-31	52.500	52.500	52.100	52.100	52.100	268,345
2024-01-30	51.700	52.500	51.600	52.500	52.500	1,042,957

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.