Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	45.450	45.950	45.450	45.750	43.945	186,591
2022-08-09	44.950	46.100	44.950	45.750	43.945	428,453
2022-08-08	44.650	44.950	44.250	44.950	43.177	151,706
2022-08-05	44.500	44.750	44.450	44.650	42.889	125,248
2022-08-04	44.350	44.350	43.800	43.950	42.216	195,986
2022-08-03	44.700	44.700	44.250	44.350	42.601	121,529
2022-08-02	44.850	45.000	44.650	44.700	42.937	175,719
2022-08-01	45.000	45.150	44.850	45.050	43.273	81,942
2022-07-29	44.850	45.200	44.800	45.200	43.417	157,086
2022-07-28	45.000	45.300	44.550	44.900	43.129	163,465
2022-07-27	44.950	45.250	44.950	45.100	43.321	146,594
2022-07-26	45.050	45.200	44.900	44.950	43.177	77,798
2022-07-25	44.700	45.100	44.650	45.050	43.273	64,923
2022-07-22	44.950	45.200	44.650	44.850	43.081	301,984
2022-07-21	44.800	45.600	44.800	45.400	43.609	231,329
2022-07-20	44.800	45.000	44.500	44.800	43.033	294,696
2022-07-19	44.000	44.450	43.950	44.200	42.456	114,164
2022-07-18	43.800	44.350	43.550	44.200	42.456	143,468
2022-07-15	44.600	44.600	44.000	44.050	42.312	300,272
2022-07-14	44.850	44.850	44.500	44.650	42.889	74,671
2022-07-13	44.400	44.900	44.400	44.850	43.081	145,194
2022-07-12	45.050	45.050	44.100	44.150	42.408	204,306
2022-07-11	45.500	45.500	45.200	45.250	43.465	60,307
2022-07-08	45.500	45.750	45.250	45.300	43.513	84,023
2022-07-07	45.750	45.850	45.250	45.500	43.705	121,533
2022-07-06	46.000	46.000	45.150	45.250	43.465	249,694
2022-07-05	45.500	45.950	45.400	45.950	44.137	239,749
2022-07-04	45.500	45.600	45.100	45.200	43.417	198,576
2022-07-01	45.800	45.800	44.950	45.150	43.369	251,876
2022-06-30	45.550	45.750	45.400	45.700	43.897	294,840
2022-06-29	45.550	46.150	45.550	46.150	44.330	197,626
2022-06-28	46.450	46.450	46.050	46.200	44.378	109,232
2022-06-27	46.500	46.700	46.250	46.250	44.426	361,450
2022-06-24	46.150	46.600	45.800	46.450	44.618	340,379
2022-06-23	46.000	46.250	45.700	46.100	44.282	396,683
2022-06-22	46.200	46.200	45.400	45.550	43.753	228,182
2022-06-21	45.550	46.100	45.500	46.050	44.233	269,888
2022-06-20	45.300	45.900	45.300	45.350	43.561	248,301
2022-06-17	45.900	45.900	45.050	45.050	43.273	357,469
2022-06-16	46.350	46.350	45.950	46.000	44.185	224,135
2022-06-15	46.050	46.200	45.900	46.050	44.233	309,991
2022-06-14	45.550	45.800	45.500	45.750	43.945	163,107
2022-06-13	45.550	45.700	45.400	45.500	43.705	185,386
2022-06-10	45.700	45.950	45.550	45.950	44.137	108,247
2022-06-09	45.850	46.100	45.850	45.900	44.089	128,516
2022-06-08	46.350	46.350	45.800	45.850	44.041	253,123
2022-06-07	46.300	46.300	46.000	46.000	44.185	185,166
2022-06-06	46.000	46.600	45.950	45.950	44.137	360,638
2022-06-02	45.500	45.950	45.350	45.900	44.089	632,750
2022-06-01	47.500	47.900	47.500	47.700	43.705	843,277
2022-05-31	47.000	47.650	47.000	47.500	43.522	653,050
2022-05-30	46.550	47.000	46.400	46.950	43.018	280,628
2022-05-27	46.300	46.500	46.300	46.300	42.422	161,099
2022-05-26	46.150	46.400	46.000	46.000	42.148	201,152
2022-05-25	46.300	46.300	46.050	46.100	42.239	348,130
2022-05-24	46.700	46.700	46.250	46.250	42.377	167,801
2022-05-23	46.800	46.950	46.600	46.850	42.926	155,061
2022-05-20	46.600	46.900	46.500	46.700	42.789	120,147
2022-05-19	46.300	46.650	45.950	46.550	42.651	215,175
2022-05-18	46.400	46.900	46.400	46.600	42.697	141,468

← NewerPage 18 of 21 · 1,222 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.