Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.700	51.800	51.300	51.600	51.600	390,937
2024-01-26	51.600	51.600	51.400	51.600	51.600	295,138
2024-01-25	51.700	51.700	51.100	51.500	51.500	333,995
2024-01-24	51.100	51.800	51.100	51.400	51.400	647,243
2024-01-23	50.900	51.300	50.900	51.000	51.000	664,472
2024-01-22	50.100	50.300	49.950	50.000	50.000	254,290
2024-01-19	50.000	50.200	49.800	50.100	50.100	187,801
2024-01-18	50.000	50.400	49.800	50.300	50.300	253,779
2024-01-17	50.300	50.700	50.000	50.200	50.200	362,072
2024-01-16	51.000	51.000	50.400	50.600	50.600	357,087
2024-01-15	51.400	51.500	50.900	51.000	51.000	182,573
2024-01-12	51.500	51.600	51.100	51.400	51.400	250,239
2024-01-11	50.600	51.600	50.600	51.500	51.500	1,028,448
2024-01-10	50.700	50.900	50.400	50.400	50.400	256,738
2024-01-09	51.100	51.200	50.700	50.800	50.800	159,411
2024-01-08	50.800	51.400	50.800	51.000	51.000	415,716
2024-01-05	51.000	51.000	50.600	50.800	50.800	166,551
2024-01-04	51.200	51.200	50.800	50.900	50.900	199,033
2024-01-03	51.200	51.200	50.800	51.100	51.100	422,845
2024-01-02	51.000	51.300	50.800	50.900	50.900	666,155
2023-12-29	50.800	50.900	50.500	50.800	50.800	297,505
2023-12-28	50.900	50.900	50.400	50.800	50.800	288,474
2023-12-27	51.000	51.000	50.500	50.700	50.700	329,622
2023-12-26	51.100	51.100	50.600	51.000	51.000	448,188
2023-12-25	50.800	51.200	50.600	50.900	50.900	701,553
2023-12-22	50.200	50.500	50.200	50.500	50.500	307,726
2023-12-21	50.300	50.700	50.100	50.100	50.100	685,436
2023-12-20	49.950	50.000	49.850	50.000	50.000	233,664
2023-12-19	49.950	50.000	49.650	49.950	49.950	351,337
2023-12-18	50.100	50.100	49.900	50.000	50.000	211,197
2023-12-15	50.100	50.100	49.900	50.000	50.000	269,881
2023-12-14	50.000	50.000	49.850	50.000	50.000	253,989
2023-12-13	49.850	50.000	49.700	49.900	49.900	317,712
2023-12-12	50.200	50.400	49.450	49.650	49.650	745,747
2023-12-11	50.100	50.300	49.900	50.000	50.000	313,165
2023-12-08	49.900	50.200	49.750	50.000	50.000	432,322
2023-12-07	50.000	50.200	49.900	49.950	49.950	198,819
2023-12-06	49.850	50.400	49.850	50.000	50.000	393,209
2023-12-05	50.300	50.300	49.600	49.700	49.700	866,130
2023-12-04	50.400	50.400	50.100	50.300	50.300	285,092
2023-12-01	50.400	50.800	50.400	50.400	50.400	349,039
2023-11-30	50.300	50.400	50.200	50.400	50.400	223,998
2023-11-29	49.950	50.200	49.900	50.200	50.200	347,253
2023-11-28	50.000	50.200	49.950	50.100	50.100	169,739
2023-11-27	50.200	50.700	49.950	50.000	50.000	223,643
2023-11-24	50.100	50.600	49.900	50.300	50.300	420,376
2023-11-23	50.000	50.200	49.850	50.100	50.100	268,997
2023-11-22	50.000	50.400	49.850	50.200	50.200	515,493
2023-11-21	49.350	49.850	49.300	49.850	49.850	416,965
2023-11-20	49.350	49.550	48.950	49.450	49.450	341,304
2023-11-17	49.700	49.750	48.900	49.350	49.350	577,144
2023-11-16	49.800	49.900	49.050	49.750	49.750	605,206
2023-11-15	49.200	49.750	49.050	49.650	49.650	647,265
2023-11-14	48.600	48.750	48.400	48.650	48.650	394,565
2023-11-13	48.900	49.100	48.450	48.600	48.600	604,030
2023-11-10	48.900	49.450	48.900	49.300	49.300	262,611
2023-11-09	49.200	49.500	48.800	49.100	49.100	451,061
2023-11-08	49.200	49.400	49.000	49.200	49.200	236,657
2023-11-07	49.500	49.500	49.100	49.150	49.150	216,626
2023-11-06	49.900	49.900	49.350	49.450	49.450	175,553

← NewerPage 12 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.