Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	48.300	49.400	48.000	48.400	48.400	1,488,952
2025-05-02	47.200	47.500	47.000	47.500	47.500	360,833
2025-04-30	47.000	47.300	46.900	47.000	47.000	451,194
2025-04-29	46.650	47.450	46.400	47.200	47.200	399,132
2025-04-28	45.900	46.400	45.750	46.200	46.200	590,808
2025-04-25	45.750	46.050	45.700	45.850	45.850	363,333
2025-04-24	45.950	46.450	45.600	45.650	45.650	303,588
2025-04-23	45.250	46.200	45.250	46.050	46.050	613,751
2025-04-22	45.100	45.400	45.000	45.200	45.200	250,421
2025-04-21	45.200	45.450	45.000	45.100	45.100	378,047
2025-04-18	45.100	45.450	45.000	45.100	45.100	509,158
2025-04-17	44.900	45.350	44.750	45.050	45.050	311,952
2025-04-16	45.650	45.700	45.050	45.200	45.200	418,597
2025-04-15	45.200	45.800	45.100	45.650	45.650	262,934
2025-04-14	45.350	45.750	44.800	45.100	45.100	681,344
2025-04-11	45.800	45.800	43.500	45.000	45.000	715,846
2025-04-10	44.250	46.500	44.250	46.250	46.250	838,749
2025-04-09	44.500	44.500	42.550	42.550	42.550	1,437,192
2025-04-08	43.800	45.150	43.750	44.900	44.900	1,540,809
2025-04-07	43.300	43.900	43.300	43.600	43.600	1,916,200
2025-04-02	47.650	48.250	47.200	48.100	48.100	411,896
2025-04-01	47.400	47.850	47.400	47.600	47.600	525,984
2025-03-31	47.500	47.750	46.900	47.450	47.450	1,003,575
2025-03-28	48.400	48.400	47.750	48.000	48.000	890,799
2025-03-27	48.550	48.550	48.300	48.400	48.400	441,180
2025-03-26	48.700	48.800	48.400	48.600	48.600	526,943
2025-03-25	49.100	49.100	48.000	48.600	48.600	1,182,436
2025-03-24	48.800	49.300	48.700	49.000	49.000	756,264
2025-03-21	49.500	50.000	48.800	48.800	48.800	3,238,829
2025-03-20	50.600	51.000	50.500	50.600	50.600	338,109
2025-03-19	50.600	51.000	50.500	50.500	50.500	338,736
2025-03-18	50.600	50.900	50.400	50.600	50.600	299,057
2025-03-17	50.700	50.800	50.300	50.500	50.500	294,383
2025-03-14	50.300	50.700	50.100	50.700	50.700	347,376
2025-03-13	50.600	50.800	50.100	50.100	50.100	419,663
2025-03-12	50.500	50.900	50.200	50.600	50.600	391,074
2025-03-11	50.400	51.000	49.900	50.500	50.500	648,656
2025-03-10	51.300	51.400	50.800	51.000	51.000	314,777
2025-03-07	51.200	51.300	50.900	51.300	51.300	476,807
2025-03-06	51.000	51.300	50.800	51.200	51.200	413,065
2025-03-05	50.300	51.100	50.300	50.800	50.800	286,028
2025-03-04	50.800	50.800	50.000	50.600	50.600	500,018
2025-03-03	51.100	51.100	50.800	51.000	51.000	335,388
2025-02-27	50.600	51.200	50.600	51.100	51.100	450,036
2025-02-26	50.800	50.900	50.500	50.600	50.600	252,290
2025-02-25	50.700	51.000	50.700	50.800	50.800	203,990
2025-02-24	50.600	51.100	50.500	50.800	50.800	402,839
2025-02-21	51.000	51.000	50.100	50.600	50.600	918,295
2025-02-20	51.100	51.500	51.000	51.200	51.200	298,455
2025-02-19	51.100	51.300	50.900	51.200	51.200	245,712
2025-02-18	51.400	51.400	51.100	51.100	51.100	250,427
2025-02-17	51.000	51.600	51.000	51.400	51.400	493,057
2025-02-14	50.800	51.200	50.400	50.800	50.800	455,098
2025-02-13	49.900	50.900	49.900	50.800	50.800	531,660
2025-02-12	49.850	50.200	49.650	49.750	49.750	265,761
2025-02-11	49.850	50.200	49.700	49.750	49.750	439,000
2025-02-10	49.850	50.100	49.700	49.850	49.850	189,948
2025-02-07	50.000	50.100	49.700	49.850	49.850	412,293
2025-02-06	49.800	50.400	49.800	50.300	50.300	410,228
2025-02-05	50.000	50.200	49.700	49.900	49.900	246,477

← NewerPage 7 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.