Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	46.500	46.650	46.300	46.300	42.422	176,232
2022-05-16	46.050	46.700	45.700	46.000	42.148	379,079
2022-05-13	45.150	45.850	45.150	45.800	41.964	289,209
2022-05-12	46.200	46.200	45.150	45.150	41.369	550,592
2022-05-11	46.600	46.650	46.150	46.150	42.285	279,344
2022-05-10	46.200	46.700	46.150	46.700	42.789	200,986
2022-05-09	47.250	47.250	46.550	46.650	42.743	413,308
2022-05-06	47.550	47.650	47.500	47.550	43.568	219,716
2022-05-05	48.150	48.150	47.800	47.850	43.843	245,557
2022-05-04	47.950	47.950	47.750	47.850	43.843	155,662
2022-05-03	47.900	48.100	47.800	47.900	43.888	230,509
2022-04-29	48.750	48.750	47.600	47.750	43.751	450,250
2022-04-28	47.350	48.750	47.250	48.500	44.438	404,459
2022-04-27	47.800	47.800	46.900	47.100	43.155	780,053
2022-04-26	48.250	48.500	48.050	48.100	44.072	254,302
2022-04-25	48.800	48.800	48.250	48.250	44.209	337,340
2022-04-22	49.050	49.200	48.750	49.000	44.896	262,455
2022-04-21	49.550	49.550	49.200	49.200	45.080	464,989
2022-04-20	49.150	49.900	49.150	49.550	45.400	650,774
2022-04-19	49.200	49.200	48.950	49.000	44.896	333,643
2022-04-18	49.650	49.650	48.600	48.600	44.530	551,393
2022-04-15	48.250	50.200	48.200	49.650	45.492	1,749,291
2022-04-14	48.300	48.400	48.150	48.250	44.209	228,289
2022-04-13	47.900	48.300	47.900	48.250	44.209	198,398
2022-04-12	48.100	48.200	47.800	47.900	43.888	246,876
2022-04-11	48.500	48.500	48.100	48.150	44.117	216,897
2022-04-08	48.550	48.550	48.400	48.400	44.347	155,335
2022-04-07	48.700	48.700	48.400	48.400	44.347	295,073
2022-04-06	48.600	48.700	48.450	48.700	44.621	171,032
2022-04-01	48.700	48.700	48.550	48.600	44.530	143,504
2022-03-31	48.850	48.900	48.700	48.700	44.621	151,911
2022-03-30	48.800	48.900	48.650	48.850	44.759	240,114
2022-03-29	48.650	48.700	48.450	48.650	44.576	235,230
2022-03-28	48.700	48.800	48.450	48.650	44.576	389,535
2022-03-25	48.550	48.950	48.500	48.900	44.805	261,438
2022-03-24	48.650	48.750	48.500	48.550	44.484	210,120
2022-03-23	48.800	49.000	48.550	48.650	44.576	433,521
2022-03-22	48.800	48.950	48.600	48.800	44.713	310,924
2022-03-21	49.150	49.200	48.900	48.950	44.850	273,426
2022-03-18	48.850	49.150	48.500	49.150	45.034	482,122
2022-03-17	48.500	48.800	48.450	48.650	44.576	245,753
2022-03-16	48.500	48.500	47.950	48.250	44.209	431,923
2022-03-15	48.700	48.700	48.150	48.200	44.163	323,951
2022-03-14	48.500	48.700	48.400	48.700	44.621	201,773
2022-03-11	48.500	48.700	48.400	48.500	44.438	155,200
2022-03-10	49.150	49.150	48.300	48.400	44.347	390,308
2022-03-09	48.050	48.450	48.050	48.200	44.163	463,735
2022-03-08	48.700	48.850	47.900	48.050	44.026	652,575
2022-03-07	49.000	49.050	48.550	48.700	44.621	605,912
2022-03-04	49.350	49.350	49.200	49.250	45.125	360,787
2022-03-03	49.600	49.800	49.200	49.450	45.309	414,980
2022-03-02	49.800	49.800	49.500	49.600	45.446	220,749
2022-03-01	49.400	49.850	49.100	49.700	45.538	283,100
2022-02-25	49.000	49.300	48.850	49.000	44.896	421,794
2022-02-24	49.800	49.800	48.950	49.000	44.896	571,391
2022-02-23	50.000	50.000	49.650	49.650	45.492	218,566
2022-02-22	50.100	50.300	49.600	49.750	45.583	417,739
2022-02-21	50.200	50.400	50.100	50.300	46.087	378,766
2022-02-18	50.000	50.500	49.900	50.400	46.179	528,844
2022-02-17	50.000	50.200	49.900	50.100	45.904	409,119

← NewerPage 19 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.