Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	50.700	50.700	49.650	49.700	49.700	551,693
2025-02-03	49.950	50.600	49.800	50.500	50.500	581,045
2025-01-22	49.850	50.300	49.800	49.950	49.950	618,497
2025-01-21	49.800	50.400	49.650	49.700	49.700	403,797
2025-01-20	49.700	49.950	49.250	49.800	49.800	374,622
2025-01-17	49.150	49.700	49.100	49.550	49.550	476,622
2025-01-16	48.750	49.100	48.750	48.900	48.900	390,624
2025-01-15	48.550	49.000	48.550	48.650	48.650	421,451
2025-01-14	48.000	48.500	48.000	48.300	48.300	341,597
2025-01-13	47.850	48.000	47.000	47.950	47.950	966,886
2025-01-10	48.250	48.250	47.600	47.850	47.850	1,078,137
2025-01-09	49.000	49.000	48.350	48.500	48.500	687,146
2025-01-08	48.600	49.100	48.400	49.000	49.000	794,471
2025-01-07	49.550	49.550	48.600	48.600	48.600	1,211,592
2025-01-06	49.450	49.700	49.200	49.550	49.550	758,812
2025-01-03	49.800	50.200	49.100	49.150	49.150	772,428
2025-01-02	49.500	49.850	49.200	49.750	49.750	661,445
2024-12-31	49.750	49.800	49.250	49.750	49.750	707,777
2024-12-30	50.100	50.200	49.650	49.900	49.900	340,226
2024-12-27	49.800	50.200	49.750	50.100	50.100	227,509
2024-12-26	49.700	49.900	49.550	49.700	49.700	219,307
2024-12-25	50.200	50.200	49.550	49.550	49.550	315,838
2024-12-24	49.900	50.400	49.750	49.850	49.850	585,666
2024-12-23	49.350	49.850	49.350	49.800	49.800	243,767
2024-12-20	49.500	49.600	49.200	49.300	49.300	487,551
2024-12-19	49.850	49.900	49.350	49.550	49.550	904,584
2024-12-18	50.000	50.200	49.700	50.100	50.100	511,956
2024-12-17	50.100	50.200	50.000	50.100	50.100	372,503
2024-12-16	51.000	51.000	50.000	50.100	50.100	999,589
2024-12-13	52.100	52.100	50.700	51.000	51.000	1,000,971
2024-12-12	52.200	52.400	52.100	52.100	52.100	294,416
2024-12-11	52.500	52.600	52.000	52.200	52.200	662,179
2024-12-10	53.400	53.800	52.500	52.500	52.500	471,505
2024-12-09	52.500	52.800	52.400	52.500	52.500	307,748
2024-12-06	52.800	52.800	52.500	52.500	52.500	450,676
2024-12-05	52.800	53.000	52.700	52.700	52.700	313,683
2024-12-04	53.100	53.400	52.700	52.700	52.700	447,049
2024-12-03	52.900	53.300	52.900	53.100	53.100	598,838
2024-12-02	53.000	53.300	52.900	52.900	52.900	262,832
2024-11-29	52.800	53.600	52.500	53.000	53.000	328,612
2024-11-28	53.200	53.400	52.900	53.000	53.000	291,116
2024-11-27	54.000	54.000	53.300	53.300	53.300	351,197
2024-11-26	53.900	54.300	53.700	53.800	53.800	418,962
2024-11-25	54.200	54.200	53.800	54.100	54.100	433,665
2024-11-22	54.300	54.600	53.800	53.800	53.800	707,176
2024-11-21	53.200	54.200	53.200	54.200	54.200	664,727
2024-11-20	53.300	53.500	52.900	53.000	53.000	462,406
2024-11-19	52.600	53.300	52.600	53.200	53.200	464,751
2024-11-18	52.900	53.000	52.300	52.600	52.600	695,534
2024-11-15	53.000	53.500	52.600	52.700	52.700	737,076
2024-11-14	53.500	53.700	53.000	53.000	53.000	511,801
2024-11-13	53.000	54.000	52.600	53.400	53.400	823,649
2024-11-12	53.800	54.400	53.000	53.400	53.400	1,757,751
2024-11-11	55.500	55.500	53.900	54.200	54.200	1,483,630
2024-11-08	55.700	55.700	55.200	55.300	55.300	305,540
2024-11-07	55.100	55.800	55.100	55.700	55.700	312,536
2024-11-06	55.500	55.600	55.100	55.300	55.300	342,991
2024-11-05	55.200	55.800	55.200	55.700	55.700	385,505
2024-11-04	55.600	55.800	55.100	55.200	55.200	392,748
2024-11-01	54.500	55.700	54.400	55.600	55.600	508,763

← NewerPage 8 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.