Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	46.200	46.500	45.900	46.250	44.426	505,896
2023-02-07	46.450	46.900	45.950	46.200	44.378	312,103
2023-02-06	46.600	46.800	46.150	46.450	44.618	299,270
2023-02-03	46.550	46.800	46.000	46.800	44.954	493,415
2023-02-02	46.200	46.950	46.200	46.500	44.666	389,044
2023-02-01	45.700	46.000	45.700	46.000	44.185	318,659
2023-01-31	45.500	45.700	45.500	45.700	43.897	162,277
2023-01-30	45.500	45.700	45.500	45.500	43.705	232,657
2023-01-17	45.200	45.350	45.100	45.350	43.561	95,399
2023-01-16	45.300	45.300	45.000	45.200	43.417	70,721
2023-01-13	45.300	45.300	45.050	45.150	43.369	126,924
2023-01-12	45.150	45.350	44.800	45.300	43.513	147,880
2023-01-11	45.300	45.300	44.950	45.150	43.369	172,685
2023-01-10	45.100	45.300	44.500	45.300	43.513	181,612
2023-01-09	44.750	45.100	44.650	45.100	43.321	368,498
2023-01-06	45.400	45.400	44.650	44.700	42.937	260,010
2023-01-05	44.900	45.000	44.700	45.000	43.225	107,575
2023-01-04	45.000	45.050	44.750	44.900	43.129	80,434
2023-01-03	45.400	45.400	45.050	45.150	43.369	64,096
2022-12-30	45.100	45.600	44.800	45.500	43.705	272,070
2022-12-29	45.050	45.300	44.350	45.100	43.321	265,963
2022-12-28	44.700	45.150	44.650	45.150	43.369	156,832
2022-12-27	44.950	44.950	44.500	44.700	42.937	98,305
2022-12-26	44.800	44.800	44.450	44.750	42.985	62,729
2022-12-23	44.750	45.300	44.700	44.800	43.033	73,217
2022-12-22	45.000	45.200	44.900	45.200	43.417	84,262
2022-12-21	45.100	45.100	44.750	44.800	43.033	165,409
2022-12-20	45.500	45.700	44.800	45.100	43.321	352,161
2022-12-19	44.250	45.700	44.250	45.650	43.849	509,479
2022-12-16	44.600	45.000	44.250	44.250	42.504	278,777
2022-12-15	45.050	45.250	44.800	44.900	43.129	213,420
2022-12-14	45.100	45.300	44.750	44.900	43.129	147,078
2022-12-13	44.500	45.000	44.500	44.900	43.129	120,641
2022-12-12	44.800	44.800	44.350	44.500	42.745	86,276
2022-12-09	44.300	44.800	44.300	44.650	42.889	75,096
2022-12-08	44.500	44.500	44.200	44.250	42.504	107,630
2022-12-07	44.300	44.700	44.150	44.500	42.745	114,643
2022-12-06	44.950	45.000	44.200	44.200	42.456	122,273
2022-12-05	45.100	45.250	44.700	44.750	42.985	154,418
2022-12-02	44.100	45.200	44.100	45.100	43.321	245,090
2022-12-01	45.200	45.750	45.200	45.200	43.417	328,753
2022-11-30	44.500	45.200	44.450	45.200	43.417	282,766
2022-11-29	44.300	44.600	44.100	44.500	42.745	164,128
2022-11-28	44.350	44.350	43.850	44.100	42.360	135,703
2022-11-25	44.500	44.750	44.050	44.050	42.312	133,569
2022-11-24	44.200	44.700	43.850	44.500	42.745	302,848
2022-11-23	43.850	43.850	43.350	43.500	41.784	115,144
2022-11-22	44.150	44.150	43.550	43.650	41.928	113,550
2022-11-21	44.400	44.400	43.900	44.150	42.408	54,451
2022-11-18	44.300	44.300	43.700	43.850	42.120	81,270
2022-11-17	43.600	44.150	43.600	43.850	42.120	87,742
2022-11-16	44.800	44.800	43.500	43.600	41.880	277,251
2022-11-15	45.000	45.000	44.350	44.700	42.937	138,054
2022-11-14	45.500	45.500	44.750	44.950	43.177	172,456
2022-11-11	45.600	45.600	44.700	44.700	42.937	161,083
2022-11-10	45.400	45.550	45.300	45.400	43.609	102,799
2022-11-09	45.000	45.500	44.950	45.400	43.609	274,794
2022-11-08	44.600	45.050	44.600	44.800	43.033	165,392
2022-11-07	44.150	44.700	44.100	44.600	42.841	171,164
2022-11-04	44.000	44.100	43.850	44.100	42.360	60,157

← NewerPage 16 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.