Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	48.800	49.100	48.300	48.500	48.500	280,685
2023-08-07	48.750	49.050	48.650	48.800	48.800	181,792
2023-08-04	48.650	48.700	48.300	48.550	48.550	157,714
2023-08-02	49.150	49.300	48.650	48.650	48.650	430,756
2023-08-01	49.050	49.350	48.600	49.150	49.150	274,159
2023-07-31	49.500	49.900	48.800	48.900	48.900	558,159
2023-07-28	50.400	50.500	49.350	49.500	49.500	854,430
2023-07-27	50.200	51.100	49.900	50.700	50.700	1,997,359
2023-07-26	48.800	50.500	48.700	49.950	49.950	1,879,088
2023-07-25	48.800	49.000	48.200	48.850	48.850	1,001,384
2023-07-24	49.500	49.500	48.250	48.450	48.450	1,361,409
2023-07-21	48.100	49.650	48.050	49.100	49.100	3,216,057
2023-07-20	47.000	47.000	46.650	46.800	46.800	280,408
2023-07-19	47.000	47.200	46.450	46.800	46.800	453,971
2023-07-18	47.050	47.400	46.950	47.000	47.000	418,773
2023-07-17	46.900	47.700	46.700	47.450	47.450	337,223
2023-07-14	47.000	47.000	46.800	46.900	46.900	274,149
2023-07-13	46.900	47.300	46.800	46.900	46.900	285,049
2023-07-12	47.300	47.300	46.750	46.800	46.800	345,761
2023-07-11	47.050	47.100	46.750	46.950	46.950	248,800
2023-07-10	47.400	47.400	46.500	46.900	46.900	210,710
2023-07-07	47.500	47.500	46.850	47.000	47.000	364,846
2023-07-06	47.750	47.800	47.550	47.550	47.550	262,590
2023-07-05	47.650	47.800	47.550	47.800	47.800	269,438
2023-07-04	47.850	47.850	47.550	47.650	47.650	231,419
2023-07-03	47.850	48.000	47.500	47.800	47.800	270,833
2023-06-30	47.700	47.900	47.700	47.850	47.850	115,472
2023-06-29	48.000	48.000	47.700	47.900	47.900	251,159
2023-06-28	47.550	47.950	47.550	47.900	47.900	106,718
2023-06-27	47.800	47.800	47.300	47.500	47.500	399,983
2023-06-26	48.200	48.200	47.650	47.800	47.800	356,383
2023-06-21	47.500	48.200	47.350	48.200	48.200	404,710
2023-06-20	47.700	47.750	47.250	47.350	47.350	426,728
2023-06-19	47.900	47.900	47.500	47.700	47.700	545,761
2023-06-16	48.900	48.900	47.850	47.900	47.900	1,279,264
2023-06-15	49.000	49.000	48.800	48.900	48.900	259,683
2023-06-14	48.800	49.050	48.600	49.000	49.000	265,963
2023-06-13	48.700	49.000	48.650	48.800	48.800	245,782
2023-06-12	48.700	48.900	48.450	48.700	48.700	218,566
2023-06-09	48.500	49.000	48.400	48.650	48.650	356,759
2023-06-08	48.750	49.000	48.300	48.500	48.500	788,742
2023-06-07	48.950	49.000	48.650	48.800	48.800	399,228
2023-06-06	48.950	49.050	48.800	48.950	48.950	223,412
2023-06-05	49.050	49.100	48.900	49.000	49.000	256,238
2023-06-02	48.900	49.100	48.700	49.050	49.050	561,708
2023-06-01	48.750	49.250	48.600	49.000	49.000	1,098,538
2023-05-31	50.300	50.800	50.300	50.700	48.700	1,335,354
2023-05-30	50.700	50.700	50.300	50.400	48.412	360,495
2023-05-29	50.200	50.900	50.200	50.700	48.700	612,511
2023-05-26	50.800	50.800	50.000	50.100	48.124	658,767
2023-05-25	51.400	51.400	50.800	50.800	48.796	468,739
2023-05-24	51.300	51.500	50.700	51.400	49.372	593,329
2023-05-23	51.300	51.700	51.100	51.300	49.276	593,751
2023-05-22	50.800	51.800	50.800	51.700	49.661	973,682
2023-05-19	51.500	51.500	50.500	50.800	48.796	618,706
2023-05-18	51.500	51.900	51.000	51.200	49.180	682,363
2023-05-17	51.300	52.000	51.300	51.500	49.468	1,016,818
2023-05-16	50.600	51.500	50.600	51.200	49.180	1,315,087
2023-05-15	51.000	51.000	50.300	50.600	48.604	304,437
2023-05-12	50.600	51.000	50.100	51.000	48.988	575,493

← NewerPage 14 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.