Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.250	40.500	40.100	40.250	40.250	247,165
2025-07-28	40.500	40.500	40.000	40.150	40.150	971,186
2025-07-25	40.400	40.650	40.400	40.450	40.450	213,496
2025-07-24	40.650	40.750	40.250	40.400	40.400	440,001
2025-07-23	40.650	40.650	40.350	40.650	40.650	370,050
2025-07-22	41.050	41.050	40.200	40.500	40.500	775,501
2025-07-21	41.400	41.500	41.000	41.350	41.350	255,029
2025-07-18	41.450	41.850	41.200	41.400	41.400	302,022
2025-07-17	40.850	41.550	40.850	41.450	41.450	404,018
2025-07-16	40.750	41.150	40.750	40.850	40.850	196,001
2025-07-15	40.900	41.000	40.650	40.850	40.850	223,144
2025-07-14	40.800	41.000	40.700	40.900	40.900	219,351
2025-07-11	40.550	41.150	40.200	41.050	41.050	317,528
2025-07-10	40.350	40.700	40.250	40.650	40.650	218,010
2025-07-09	40.600	40.650	40.250	40.350	40.350	393,001
2025-07-08	41.200	41.200	40.500	40.600	40.600	311,981
2025-07-07	41.150	41.250	40.750	41.200	41.200	304,132
2025-07-04	41.400	41.450	40.950	41.000	41.000	196,129
2025-07-03	40.850	41.450	40.850	41.200	41.200	275,300
2025-07-02	40.900	41.000	40.500	40.800	40.800	421,046
2025-07-01	40.900	41.350	40.800	40.850	40.850	371,219
2025-06-30	41.500	41.500	40.850	40.850	40.850	541,211
2025-06-27	40.800	41.450	40.650	41.450	41.450	750,085
2025-06-26	40.200	40.750	40.000	40.650	40.650	523,008
2025-06-25	40.350	40.350	39.950	40.000	40.000	785,200
2025-06-24	40.500	40.950	40.200	40.250	40.250	744,314
2025-06-23	41.000	41.000	40.100	40.500	40.500	729,294
2025-06-20	41.000	41.500	40.300	41.500	41.500	845,500
2025-06-19	41.400	41.400	40.900	41.000	41.000	812,725
2025-06-18	41.300	41.700	41.200	41.400	41.400	579,050
2025-06-17	41.300	41.500	41.100	41.300	41.300	679,236
2025-06-16	41.850	41.850	41.250	41.350	41.350	915,423
2025-06-13	42.300	42.300	41.850	41.900	41.900	1,044,202
2025-06-12	42.750	42.750	42.300	42.350	42.350	1,059,177
2025-06-11	42.800	42.850	42.650	42.700	42.700	702,156
2025-06-10	42.950	43.000	42.700	42.800	42.800	629,944
2025-06-09	43.000	43.050	42.700	42.800	42.800	708,388
2025-06-06	43.300	43.300	42.950	43.000	43.000	549,261
2025-06-05	43.050	43.600	42.950	43.050	43.050	685,084
2025-06-04	43.000	43.250	42.750	42.850	42.850	1,721,042
2025-06-03	43.950	43.950	42.750	43.000	43.000	3,364,916
2025-06-02	46.550	46.850	46.350	46.350	43.850	1,655,599
2025-05-29	47.300	47.300	46.200	47.050	44.512	3,407,513
2025-05-28	46.750	47.200	46.750	47.100	44.560	589,239
2025-05-27	46.500	46.900	46.500	46.750	46.750	630,001
2025-05-26	46.800	46.800	46.400	46.750	46.750	553,003
2025-05-23	46.700	46.800	46.700	46.800	46.800	359,052
2025-05-22	47.350	47.350	46.750	46.950	46.950	695,115
2025-05-21	47.500	47.600	47.400	47.500	47.500	642,001
2025-05-20	47.850	47.850	47.600	47.600	47.600	504,701
2025-05-19	47.800	48.150	47.750	47.750	47.750	501,195
2025-05-16	47.700	48.000	47.500	48.000	48.000	210,002
2025-05-15	48.200	48.250	47.650	47.700	47.700	570,301
2025-05-14	48.700	48.700	48.200	48.400	48.400	415,149
2025-05-13	48.850	48.900	48.350	48.800	48.800	542,096
2025-05-12	49.150	49.150	48.800	48.850	48.850	316,016
2025-05-09	48.450	49.250	48.450	49.100	49.100	624,100
2025-05-08	48.450	48.750	48.400	48.550	48.550	382,419
2025-05-07	48.450	48.800	48.300	48.450	48.450	324,583
2025-05-06	48.650	48.850	48.000	48.450	48.450	601,500

← NewerPage 6 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.