Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	51.100	51.100	50.500	50.600	48.604	483,233
2023-05-10	50.800	51.200	50.300	51.100	49.084	724,555
2023-05-09	51.200	51.500	50.800	50.800	48.796	765,100
2023-05-08	50.700	51.200	50.400	51.100	49.084	1,199,985
2023-05-05	50.600	50.900	49.600	50.700	48.700	1,138,743
2023-05-04	49.350	51.200	49.350	50.400	48.412	1,864,498
2023-05-03	48.500	49.350	48.200	49.100	47.163	800,694
2023-05-02	48.150	48.900	48.050	48.600	46.683	642,638
2023-04-28	48.000	48.050	47.850	48.000	46.107	159,951
2023-04-27	47.500	47.950	47.300	47.950	46.059	298,434
2023-04-26	46.850	47.500	46.850	47.450	45.578	208,186
2023-04-25	47.200	47.250	46.600	46.750	44.906	435,806
2023-04-24	47.650	48.000	47.100	47.150	45.290	291,491
2023-04-21	47.100	47.900	47.000	47.550	45.674	394,389
2023-04-20	47.600	47.600	47.000	47.100	45.242	325,612
2023-04-19	48.000	48.350	47.550	47.600	45.722	321,289
2023-04-18	48.600	48.600	47.800	48.150	46.251	353,097
2023-04-17	47.850	48.600	47.850	48.500	46.587	498,369
2023-04-14	47.750	48.150	47.450	47.900	46.011	430,454
2023-04-13	47.500	48.050	47.450	47.750	45.866	589,712
2023-04-12	47.600	47.600	47.150	47.200	45.338	255,115
2023-04-11	47.450	47.550	46.900	47.400	45.530	347,138
2023-04-10	47.200	47.450	47.050	47.450	45.578	200,191
2023-04-07	47.050	47.600	47.050	47.200	45.338	195,584
2023-04-06	47.600	47.600	47.000	47.050	45.194	173,576
2023-03-31	46.950	47.400	46.950	47.150	45.290	110,209
2023-03-30	47.200	47.250	46.700	46.850	45.002	157,814
2023-03-29	47.350	48.000	47.100	47.150	45.290	220,696
2023-03-28	47.150	47.500	47.050	47.350	45.482	226,357
2023-03-27	47.000	47.250	47.000	47.150	45.290	166,770
2023-03-24	47.100	47.250	46.800	47.000	45.146	163,948
2023-03-23	46.650	47.200	46.500	47.150	45.290	205,145
2023-03-22	46.250	46.850	46.250	46.700	44.858	139,125
2023-03-21	46.600	46.600	45.900	46.250	44.426	382,149
2023-03-20	46.400	46.800	46.350	46.700	44.858	93,414
2023-03-17	46.450	46.650	46.100	46.400	44.570	188,762
2023-03-16	46.650	46.800	46.200	46.450	44.618	109,551
2023-03-15	46.750	46.900	46.550	46.600	44.762	142,626
2023-03-14	46.900	47.000	46.400	46.500	44.666	129,332
2023-03-13	46.600	47.000	45.950	46.900	45.050	270,516
2023-03-10	47.100	47.100	46.500	46.850	45.002	260,622
2023-03-09	47.600	47.600	47.200	47.200	45.338	158,362
2023-03-08	47.700	47.800	47.250	47.600	45.722	326,377
2023-03-07	48.050	48.050	47.500	47.700	45.818	291,426
2023-03-06	47.450	48.100	47.450	47.800	45.914	435,893
2023-03-03	47.200	47.350	47.050	47.250	45.386	338,413
2023-03-02	46.600	47.350	46.600	47.200	45.338	510,447
2023-03-01	46.950	47.400	46.600	46.600	44.762	410,086
2023-02-24	46.350	47.100	46.250	47.000	45.146	438,262
2023-02-23	46.000	46.500	45.850	46.250	44.426	335,551
2023-02-22	46.000	46.150	45.700	45.900	44.089	239,987
2023-02-21	46.500	46.600	46.000	46.250	44.426	222,432
2023-02-20	46.200	46.600	46.200	46.500	44.666	377,464
2023-02-17	46.000	46.250	45.850	46.050	44.233	112,208
2023-02-16	46.350	46.350	46.000	46.050	44.233	90,812
2023-02-15	45.950	46.300	45.800	45.850	44.041	205,116
2023-02-14	46.100	46.100	45.850	45.950	44.137	208,532
2023-02-13	45.800	46.200	45.800	46.150	44.330	262,114
2023-02-10	46.000	46.100	45.800	45.800	43.993	313,663
2023-02-09	46.000	46.300	45.950	46.100	44.282	353,506

← NewerPage 15 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.