Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	49.450	49.650	49.250	49.400	49.400	97,256
2023-11-02	49.750	50.100	49.400	49.450	49.450	248,606
2023-11-01	49.050	49.900	49.050	49.900	49.900	195,764
2023-10-31	49.750	49.750	49.000	49.050	49.050	290,882
2023-10-30	50.200	50.500	49.700	49.700	49.700	193,270
2023-10-27	50.300	50.400	49.800	50.100	50.100	160,687
2023-10-26	50.100	50.500	49.500	50.300	50.300	431,113
2023-10-25	50.500	50.700	50.200	50.500	50.500	174,649
2023-10-24	50.200	50.800	49.850	50.200	50.200	180,500
2023-10-23	50.900	51.400	50.000	50.200	50.200	697,197
2023-10-20	50.400	50.600	49.900	50.400	50.400	456,617
2023-10-19	50.100	50.800	50.000	50.400	50.400	220,275
2023-10-18	50.700	50.800	50.000	50.000	50.000	916,779
2023-10-17	50.200	50.900	50.200	50.600	50.600	362,958
2023-10-16	50.400	50.400	50.000	50.300	50.300	152,359
2023-10-13	50.600	50.700	50.200	50.400	50.400	258,114
2023-10-12	50.000	50.800	49.750	50.600	50.600	926,996
2023-10-11	49.950	50.100	49.600	49.650	49.650	327,065
2023-10-06	50.300	50.300	49.750	49.750	49.750	221,786
2023-10-05	49.900	50.500	49.750	50.300	50.300	313,503
2023-10-04	50.200	50.200	49.600	49.900	49.900	318,181
2023-10-03	50.600	50.600	49.900	50.200	50.200	342,361
2023-10-02	49.600	51.000	49.600	50.400	50.400	1,134,066
2023-09-28	49.300	49.500	49.300	49.450	49.450	195,949
2023-09-27	49.300	49.300	48.800	49.100	49.100	162,526
2023-09-26	49.700	49.900	49.250	49.300	49.300	291,742
2023-09-25	49.100	49.950	49.100	49.700	49.700	656,712
2023-09-22	49.150	49.150	48.500	48.850	48.850	286,996
2023-09-21	49.500	49.950	49.000	49.150	49.150	1,396,432
2023-09-20	48.350	49.100	48.350	48.700	48.700	399,323
2023-09-19	48.300	48.850	48.200	48.350	48.350	308,141
2023-09-18	47.800	48.500	47.700	48.300	48.300	333,798
2023-09-15	47.950	48.000	47.800	47.850	47.850	166,480
2023-09-14	48.000	48.050	47.800	47.950	47.950	140,633
2023-09-13	47.800	48.150	47.800	48.050	48.050	134,044
2023-09-12	48.000	48.000	47.700	47.800	47.800	192,407
2023-09-11	47.650	47.700	47.550	47.550	47.550	110,836
2023-09-08	47.600	47.750	47.500	47.650	47.650	85,030
2023-09-07	47.800	47.850	47.650	47.650	47.650	84,380
2023-09-06	47.850	48.000	47.550	47.800	47.800	260,131
2023-09-05	48.000	48.100	47.800	48.000	48.000	307,588
2023-09-04	47.700	48.000	47.700	48.000	48.000	251,496
2023-09-01	47.750	47.950	47.700	47.750	47.750	293,511
2023-08-31	47.650	47.900	47.650	47.900	47.900	207,669
2023-08-30	47.800	48.000	47.650	47.700	47.700	135,252
2023-08-29	47.650	47.900	47.600	47.800	47.800	67,096
2023-08-28	47.950	48.200	47.450	47.600	47.600	275,205
2023-08-25	47.700	48.000	47.500	47.750	47.750	197,730
2023-08-24	47.800	47.950	47.500	47.700	47.700	141,736
2023-08-23	47.550	47.800	47.550	47.650	47.650	130,992
2023-08-22	47.900	48.050	47.650	47.650	47.650	237,299
2023-08-21	47.500	47.650	47.350	47.600	47.600	158,937
2023-08-18	47.350	47.700	47.150	47.350	47.350	219,544
2023-08-17	47.250	47.300	46.750	47.300	47.300	295,358
2023-08-16	48.400	48.400	47.200	47.250	47.250	297,330
2023-08-15	47.400	47.900	47.250	47.800	47.800	636,928
2023-08-14	48.000	48.000	47.200	47.300	47.300	785,179
2023-08-11	48.700	48.750	47.850	48.050	48.050	480,139
2023-08-10	48.300	49.100	48.300	48.700	48.700	420,091
2023-08-09	48.500	48.500	48.100	48.100	48.100	318,531

← NewerPage 13 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.