Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.600	33.600	33.200	33.250	33.250	147,510
2026-07-22	33.950	34.150	33.450	33.500	33.500	305,436
2026-07-21	33.900	34.250	33.900	33.950	33.950	321,041
2026-07-20	34.150	34.150	33.350	33.900	33.900	355,540
2026-07-17	33.650	34.100	33.500	33.900	33.900	550,168
2026-07-16	33.900	33.900	33.500	33.650	33.650	252,169
2026-07-15	33.000	34.000	33.000	33.750	33.750	480,402
2026-07-14	32.850	32.850	32.450	32.850	32.850	327,101
2026-07-13	32.600	32.900	32.600	32.700	32.700	252,388
2026-07-10	32.600	32.600	32.600	32.600	32.600	0
2026-07-09	33.650	33.650	32.550	32.600	32.600	398,556
2026-07-08	33.350	33.600	33.150	33.150	33.150	230,628
2026-07-07	33.850	34.000	33.200	33.350	33.350	659,069
2026-07-06	33.450	34.250	33.400	33.850	33.850	1,157,201
2026-07-03	31.600	32.700	31.600	32.550	32.550	719,623
2026-07-02	31.600	31.600	31.450	31.500	31.500	159,396
2026-07-01	31.600	31.600	31.350	31.450	31.450	171,823
2026-06-30	31.500	31.700	31.400	31.500	31.500	218,100
2026-06-29	31.300	31.550	31.300	31.500	31.500	209,314
2026-06-26	31.500	31.700	31.250	31.250	31.250	288,013
2026-06-25	31.550	31.750	31.550	31.650	31.650	229,015
2026-06-24	31.500	31.700	31.400	31.550	31.550	337,001
2026-06-23	31.400	31.600	31.350	31.500	31.500	264,003
2026-06-22	31.800	31.800	31.250	31.450	31.450	324,112
2026-06-18	31.500	31.850	31.500	31.800	31.800	294,529
2026-06-17	31.550	31.650	31.350	31.450	31.450	239,014
2026-06-16	31.500	31.650	31.350	31.550	31.550	221,155
2026-06-15	31.800	31.800	31.500	31.500	31.500	267,010
2026-06-12	31.550	31.750	31.400	31.550	31.550	314,559
2026-06-11	31.450	31.450	31.150	31.350	31.350	271,001
2026-06-10	31.050	31.500	31.050	31.450	31.450	360,101
2026-06-09	30.800	31.450	30.800	31.150	31.150	319,046
2026-06-08	30.800	31.050	30.250	30.850	30.850	427,341
2026-06-05	31.150	31.400	31.100	31.400	31.400	364,138
2026-06-04	31.350	31.400	31.150	31.250	31.250	442,717
2026-06-03	31.150	31.450	30.950	31.350	31.350	494,444
2026-06-02	30.900	31.200	30.600	31.150	31.150	622,894
2026-06-01	31.100	31.150	30.600	30.800	30.800	1,258,596
2026-05-29	31.000	31.300	31.000	31.250	31.250	521,199
2026-05-28	31.500	31.500	31.000	31.200	31.200	744,059
2026-05-27	33.100	33.100	32.850	32.900	31.300	691,060
2026-05-26	32.850	33.200	32.850	33.050	31.443	544,454
2026-05-25	33.300	33.300	32.700	32.900	31.300	662,708
2026-05-22	33.350	33.350	33.000	33.250	31.633	374,578
2026-05-21	33.000	33.400	32.900	33.350	33.350	346,883
2026-05-20	32.750	33.000	32.550	33.000	33.000	310,502
2026-05-19	32.500	33.150	32.350	32.700	32.700	521,383
2026-05-18	32.900	32.900	32.200	32.500	32.500	821,304
2026-05-15	33.050	33.050	32.350	32.900	32.900	836,101
2026-05-14	33.300	33.750	33.250	33.500	33.500	462,476
2026-05-13	33.600	33.600	33.100	33.300	33.300	617,563
2026-05-12	34.100	34.100	33.700	33.750	33.750	605,160
2026-05-11	34.350	34.350	34.050	34.150	34.150	543,352
2026-05-08	34.550	34.650	34.250	34.350	34.350	662,040
2026-05-07	34.550	34.600	34.350	34.350	34.350	538,557
2026-05-06	34.800	34.850	34.500	34.600	34.600	704,530
2026-05-05	35.100	35.100	34.750	34.850	34.850	605,440
2026-05-04	35.200	35.250	35.000	35.050	35.050	508,362
2026-04-30	35.400	35.450	35.050	35.100	35.100	418,010
2026-04-29	35.400	35.450	35.300	35.350	35.350	275,260

← NewerPage 2 of 5 · 244 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.