Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.750	39.300	38.750	39.200	39.200	358,869
2025-10-22	38.600	38.800	38.500	38.750	38.750	558,300
2025-10-21	38.750	38.800	38.600	38.600	38.600	480,336
2025-10-20	39.050	39.200	38.600	38.750	38.750	562,166
2025-10-17	39.200	39.500	39.000	39.000	39.000	458,109
2025-10-16	39.250	39.550	38.750	39.000	39.000	497,002
2025-10-15	39.200	39.200	38.700	38.700	38.700	2,275,933
2025-10-14	39.050	39.250	39.000	39.250	39.250	528,463
2025-10-13	39.000	39.150	38.400	39.050	39.050	607,166
2025-10-09	39.200	39.500	39.150	39.300	39.300	358,651
2025-10-08	39.300	39.350	39.050	39.200	39.200	497,038
2025-10-07	39.600	39.600	39.200	39.350	39.350	789,237
2025-10-03	39.950	40.050	39.600	39.600	39.600	252,798
2025-10-02	39.850	40.050	39.850	39.900	39.900	314,317
2025-10-01	39.650	39.900	39.650	39.750	39.750	281,293
2025-09-30	39.850	39.850	39.450	39.650	39.650	266,352
2025-09-29	39.600	39.600	39.600	39.600	39.600	0
2025-09-26	39.950	40.000	39.550	39.600	39.600	536,286
2025-09-25	40.000	40.200	39.800	39.950	39.950	267,068
2025-09-24	40.200	40.250	39.950	39.950	39.950	403,681
2025-09-23	40.400	40.750	40.300	40.300	40.300	298,138
2025-09-22	40.700	40.750	40.300	40.400	40.400	271,197
2025-09-19	39.950	40.800	39.900	40.600	40.600	947,655
2025-09-18	39.500	39.900	39.500	39.800	39.800	324,111
2025-09-17	39.550	39.750	39.500	39.500	39.500	218,009
2025-09-16	39.700	39.700	39.550	39.550	39.550	243,191
2025-09-15	39.600	39.800	39.500	39.700	39.700	225,102
2025-09-12	39.150	39.750	39.150	39.500	39.500	267,345
2025-09-11	39.700	39.700	39.150	39.250	39.250	490,685
2025-09-10	39.750	39.850	39.500	39.650	39.650	287,500
2025-09-09	39.700	39.950	39.600	39.850	39.850	228,310
2025-09-08	39.700	39.850	39.550	39.700	39.700	217,705
2025-09-05	39.750	39.750	39.550	39.700	39.700	173,062
2025-09-04	39.500	39.750	39.400	39.700	39.700	264,010
2025-09-03	39.300	39.550	39.250	39.500	39.500	260,295
2025-09-02	39.450	39.550	39.250	39.250	39.250	322,010
2025-09-01	39.600	39.700	39.300	39.450	39.450	260,000
2025-08-29	39.650	39.800	39.600	39.600	39.600	275,002
2025-08-28	39.250	39.850	39.250	39.550	39.550	484,135
2025-08-27	39.100	39.500	39.100	39.350	39.350	300,017
2025-08-26	39.300	39.400	39.100	39.100	39.100	522,139
2025-08-25	39.500	39.500	39.300	39.400	39.400	236,202
2025-08-22	39.650	39.700	39.450	39.450	39.450	404,102
2025-08-21	39.400	39.750	39.300	39.750	39.750	535,018
2025-08-20	39.250	39.500	39.150	39.450	39.450	357,100
2025-08-19	39.200	39.300	39.000	39.250	39.250	477,448
2025-08-18	39.900	39.900	39.050	39.350	39.350	1,807,130
2025-08-15	40.200	40.200	39.900	39.900	39.900	830,632
2025-08-14	40.250	40.300	39.900	40.250	40.250	503,594
2025-08-13	40.300	40.450	40.000	40.000	40.000	777,500
2025-08-12	40.300	40.450	40.200	40.300	40.300	272,003
2025-08-11	40.550	40.550	40.050	40.250	40.250	414,151
2025-08-08	40.550	40.650	40.400	40.600	40.600	182,017
2025-08-07	40.900	41.000	40.450	40.600	40.600	498,618
2025-08-06	40.650	40.950	40.650	40.900	40.900	423,040
2025-08-05	40.550	40.750	40.550	40.650	40.650	386,768
2025-08-04	40.350	40.750	40.250	40.750	40.750	381,310
2025-08-01	40.100	40.500	39.900	40.500	40.500	343,086
2025-07-31	40.300	40.450	39.800	40.450	40.450	1,860,525
2025-07-30	40.250	40.300	40.100	40.300	40.300	390,085

← NewerPage 5 of 21 · 1,220 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.