Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.750	35.850	35.350	35.400	35.400	276,433
2026-04-27	35.750	35.850	35.500	35.600	35.600	329,703
2026-04-24	35.800	36.050	35.750	35.850	35.850	186,100
2026-04-23	36.000	36.000	35.700	35.750	35.750	393,270
2026-04-22	36.150	36.200	36.000	36.050	36.050	279,960
2026-04-21	36.200	36.300	36.000	36.150	36.150	261,255
2026-04-20	36.700	36.800	36.050	36.200	36.200	348,495
2026-04-17	36.950	37.050	36.700	36.700	36.700	147,018
2026-04-16	37.200	37.250	36.650	36.950	36.950	277,716
2026-04-15	36.400	38.050	36.300	37.050	37.050	718,618
2026-04-14	36.300	36.550	36.300	36.350	36.350	204,533
2026-04-13	36.100	36.450	36.100	36.250	36.250	291,991
2026-04-10	36.150	36.350	36.100	36.100	36.100	183,050
2026-04-09	36.300	36.300	36.050	36.150	36.150	168,000
2026-04-08	36.250	36.450	36.150	36.400	36.400	241,194
2026-04-07	36.300	36.300	36.050	36.150	36.150	158,002
2026-04-02	36.600	36.650	36.150	36.300	36.300	168,003
2026-04-01	36.400	36.700	36.400	36.600	36.600	196,684
2026-03-31	35.950	36.750	35.950	36.400	36.400	389,018
2026-03-30	35.500	36.200	35.500	35.950	35.950	176,259
2026-03-27	36.000	36.100	35.900	36.000	36.000	210,005
2026-03-26	35.750	36.050	35.600	35.950	35.950	183,965
2026-03-25	35.550	35.750	35.350	35.750	35.750	167,450
2026-03-24	35.300	35.300	35.100	35.250	35.250	259,005
2026-03-23	35.300	35.350	35.050	35.150	35.150	297,250
2026-03-20	35.550	35.700	35.500	35.600	35.600	376,002
2026-03-19	36.000	36.000	35.650	35.650	35.650	318,010
2026-03-18	36.250	36.300	36.000	36.150	36.150	349,161
2026-03-17	35.750	36.150	35.750	36.150	36.150	315,046
2026-03-16	35.650	36.000	35.650	35.700	35.700	335,521
2026-03-13	35.600	35.850	35.550	35.600	35.600	463,431
2026-03-12	36.000	36.150	35.500	35.850	35.850	716,225
2026-03-11	36.200	36.250	35.850	36.150	36.150	565,501
2026-03-10	36.700	36.700	36.100	36.200	36.200	507,993
2026-03-09	36.900	36.900	36.000	36.350	36.350	812,297
2026-03-06	37.350	37.400	37.000	37.300	37.300	388,436
2026-03-05	37.350	37.700	37.200	37.500	37.500	356,119
2026-03-04	38.000	38.000	37.300	37.350	37.350	508,996
2026-03-03	38.000	38.000	37.700	38.000	38.000	204,001
2026-03-02	38.200	38.200	37.750	38.000	38.000	461,709
2026-02-26	38.150	38.350	38.000	38.200	38.200	411,456
2026-02-25	38.400	38.400	38.000	38.150	38.150	310,009
2026-02-24	38.000	38.300	38.000	38.200	38.200	459,293
2026-02-23	37.350	38.000	37.300	37.800	37.800	830,926
2026-02-11	37.350	37.350	37.050	37.350	37.350	398,770
2026-02-10	37.300	37.350	37.200	37.350	37.350	398,177
2026-02-09	37.450	37.650	37.400	37.600	37.600	208,051
2026-02-06	37.800	37.800	37.200	37.450	37.450	223,266
2026-02-05	37.600	38.000	37.600	37.800	37.800	266,209
2026-02-04	37.450	37.700	37.450	37.700	37.700	210,042
2026-02-03	37.250	37.450	37.100	37.450	37.450	155,035
2026-02-02	37.550	37.550	37.050	37.200	37.200	477,009
2026-01-30	37.700	37.750	37.550	37.550	37.550	158,011
2026-01-29	37.600	37.850	37.500	37.750	37.750	225,673
2026-01-28	37.900	38.000	37.450	37.600	37.600	432,142
2026-01-27	38.100	38.400	37.800	37.850	37.850	269,001
2026-01-26	37.900	38.200	37.900	38.100	38.100	268,000
2026-01-23	37.850	38.250	37.850	38.000	38.000	258,169
2026-01-22	37.650	37.950	37.650	37.850	37.850	273,388
2026-01-21	37.600	37.600	37.350	37.550	37.550	367,269

← NewerPage 3 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.