Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.000	44.100	43.850	44.100	42.360	60,157
2022-11-03	43.500	44.400	43.500	44.100	42.360	127,300
2022-11-02	43.150	43.900	43.150	43.850	42.120	157,800
2022-11-01	43.400	43.550	43.150	43.150	41.448	72,901
2022-10-31	43.100	43.500	43.050	43.300	41.592	93,045
2022-10-28	43.500	43.600	43.250	43.250	41.544	10,802,473
2022-10-27	43.550	43.600	43.350	43.600	41.880	85,153
2022-10-26	43.550	43.550	43.150	43.400	41.688	104,524
2022-10-25	43.700	43.800	43.200	43.200	41.496	152,876
2022-10-24	43.400	43.900	43.200	43.800	42.072	101,035
2022-10-21	43.300	43.300	43.000	43.000	41.304	48,737
2022-10-20	43.000	43.300	42.650	43.300	41.592	115,800
2022-10-19	43.400	43.450	42.900	42.900	41.208	103,444
2022-10-18	42.700	43.550	42.700	43.400	41.688	178,529
2022-10-17	42.800	42.850	42.300	42.700	41.016	129,866
2022-10-14	42.600	42.950	42.600	42.800	41.112	85,907
2022-10-13	42.850	43.300	42.500	42.550	40.872	207,333
2022-10-12	42.800	43.000	42.700	42.900	41.208	77,229
2022-10-11	43.200	43.400	42.550	42.950	41.256	152,058
2022-10-07	43.150	43.400	43.100	43.200	41.496	134,661
2022-10-06	43.700	43.700	43.350	43.500	41.784	81,223
2022-10-05	43.800	44.000	43.700	43.700	41.976	87,805
2022-10-04	44.100	44.400	43.850	43.950	42.216	49,469
2022-10-03	44.600	44.600	44.000	44.050	42.312	86,377
2022-09-30	44.100	44.800	43.300	44.600	42.841	208,324
2022-09-29	42.500	45.000	42.500	44.100	42.360	390,247
2022-09-28	43.700	43.700	42.500	42.700	41.016	222,506
2022-09-27	43.500	43.650	43.450	43.500	41.784	132,668
2022-09-26	44.350	44.350	43.700	43.750	42.024	174,064
2022-09-23	44.500	44.550	44.200	44.350	42.601	98,114
2022-09-22	44.500	44.500	44.000	44.200	42.456	171,687
2022-09-21	44.800	44.800	44.500	44.500	42.745	303,049
2022-09-20	45.200	45.250	45.000	45.100	43.321	57,797
2022-09-19	45.400	45.400	45.000	45.150	43.369	50,185
2022-09-16	45.200	45.500	45.100	45.400	43.609	55,831
2022-09-15	45.200	46.000	45.100	45.500	43.705	104,643
2022-09-14	45.450	45.950	45.300	45.350	43.561	204,676
2022-09-13	46.300	46.300	46.000	46.000	44.185	75,759
2022-09-12	45.750	46.300	45.600	46.250	44.426	214,975
2022-09-08	45.200	45.800	44.750	45.750	43.945	190,949
2022-09-07	45.200	45.200	44.800	45.100	43.321	154,979
2022-09-06	45.450	45.450	44.900	45.300	43.513	154,127
2022-09-05	46.000	46.000	45.300	45.300	43.513	96,832
2022-09-02	45.650	45.950	45.500	45.850	44.041	68,872
2022-09-01	45.850	45.900	45.250	45.500	43.705	192,020
2022-08-31	45.950	46.250	45.800	45.950	44.137	197,568
2022-08-30	46.000	46.000	45.900	45.900	44.089	89,348
2022-08-29	45.900	46.250	45.650	46.000	44.185	167,986
2022-08-26	46.650	46.650	46.300	46.400	44.570	283,804
2022-08-25	46.500	46.900	46.350	46.550	44.714	386,840
2022-08-24	46.300	46.600	46.200	46.450	44.618	337,435
2022-08-23	45.800	46.400	45.700	46.250	44.426	236,894
2022-08-22	45.800	46.500	45.800	46.300	44.474	287,191
2022-08-19	45.500	46.200	45.400	46.200	44.378	235,006
2022-08-18	45.550	45.950	45.450	45.500	43.705	158,249
2022-08-17	45.600	45.950	45.600	45.650	43.849	225,725
2022-08-16	45.550	45.600	45.500	45.500	43.705	44,757
2022-08-15	45.450	45.750	45.350	45.650	43.849	134,102
2022-08-12	45.500	45.700	45.350	45.450	43.657	145,936
2022-08-11	45.900	45.900	45.450	45.500	43.705	148,360

← NewerPage 17 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.