Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.750	37.950	37.600	37.650	37.650	453,362
2026-01-19	37.850	38.000	37.650	37.700	37.700	515,327
2026-01-16	38.200	38.250	37.900	37.900	37.900	518,620
2026-01-15	38.300	38.350	38.100	38.150	38.150	333,161
2026-01-14	38.400	38.500	38.250	38.250	38.250	415,310
2026-01-13	39.250	39.250	38.450	38.450	38.450	476,623
2026-01-12	38.900	39.300	38.900	39.250	39.250	377,200
2026-01-09	38.800	39.000	38.750	38.850	38.850	289,123
2026-01-08	38.700	39.000	38.700	38.750	38.750	199,100
2026-01-07	38.600	38.800	38.550	38.700	38.700	224,795
2026-01-06	38.700	38.800	38.500	38.550	38.550	321,616
2026-01-05	39.050	39.050	38.650	38.700	38.700	232,275
2026-01-02	39.050	39.450	39.050	39.050	39.050	217,614
2025-12-31	39.000	39.300	38.900	39.200	39.200	139,537
2025-12-30	39.400	39.450	38.850	39.150	39.150	383,100
2025-12-29	39.100	39.800	39.100	39.550	39.550	467,267
2025-12-26	38.900	39.250	38.850	39.100	39.100	202,105
2025-12-24	39.050	39.300	38.850	38.900	38.900	152,752
2025-12-23	39.350	39.350	38.950	39.050	39.050	163,547
2025-12-22	39.750	39.750	39.200	39.350	39.350	214,445
2025-12-19	39.100	39.750	39.100	39.750	39.750	682,852
2025-12-18	38.500	39.150	38.500	39.100	39.100	537,118
2025-12-17	38.650	38.850	38.550	38.600	38.600	261,058
2025-12-16	38.300	38.600	38.200	38.600	38.600	318,176
2025-12-15	38.050	38.500	37.900	38.450	38.450	273,095
2025-12-12	37.750	38.150	37.750	37.900	37.900	297,336
2025-12-11	37.300	37.850	37.250	37.750	37.750	320,469
2025-12-10	37.500	37.600	37.200	37.200	37.200	454,334
2025-12-09	37.800	37.800	37.550	37.600	37.600	298,104
2025-12-08	38.000	38.100	37.650	37.850	37.850	264,178
2025-12-05	38.250	38.400	37.900	38.100	38.100	303,147
2025-12-04	38.300	38.500	38.250	38.250	38.250	129,302
2025-12-03	38.300	38.550	38.200	38.250	38.250	112,375
2025-12-02	38.250	38.450	38.100	38.300	38.300	248,300
2025-12-01	38.350	38.800	38.150	38.250	38.250	225,007
2025-11-28	37.800	38.600	37.800	38.350	38.350	604,050
2025-11-27	37.650	37.950	37.650	37.850	37.850	211,572
2025-11-26	37.000	38.000	37.000	38.000	38.000	320,114
2025-11-25	37.400	37.400	37.000	37.100	37.100	647,409
2025-11-24	37.400	37.550	37.400	37.400	37.400	203,061
2025-11-21	37.750	37.750	37.300	37.400	37.400	360,000
2025-11-20	37.700	37.850	37.600	37.600	37.600	215,815
2025-11-19	38.000	38.000	37.450	37.550	37.550	654,104
2025-11-18	38.450	38.450	37.800	37.850	37.850	799,317
2025-11-17	38.750	38.750	38.050	38.450	38.450	498,001
2025-11-14	38.700	39.100	38.650	38.650	38.650	536,447
2025-11-13	39.950	40.150	39.350	39.400	39.400	553,111
2025-11-12	38.800	39.750	38.800	39.650	39.650	547,058
2025-11-11	39.800	39.800	38.700	38.800	38.800	728,217
2025-11-10	39.800	39.950	39.400	39.850	39.850	674,744
2025-11-07	39.300	40.100	39.300	39.800	39.800	1,226,674
2025-11-06	38.800	39.450	38.750	39.450	39.450	700,271
2025-11-05	38.450	38.650	38.000	38.650	38.650	549,050
2025-11-04	38.600	38.600	38.300	38.500	38.500	532,301
2025-11-03	38.700	38.850	38.300	38.850	38.850	716,140
2025-10-31	39.100	39.150	38.600	38.700	38.700	546,448
2025-10-30	38.750	39.150	38.600	39.100	39.100	536,389
2025-10-29	38.800	38.800	38.300	38.600	38.600	937,336
2025-10-28	39.000	39.200	38.600	38.800	38.800	490,313
2025-10-27	39.200	39.300	38.750	38.850	38.850	396,236

← NewerPage 4 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.