Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	55.700	55.700	54.800	55.000	55.000	380,323
2024-10-29	56.000	56.000	54.700	55.100	55.100	662,531
2024-10-28	55.400	56.400	55.200	55.800	55.800	597,546
2024-10-25	55.200	55.400	54.900	55.200	55.200	334,825
2024-10-24	55.200	55.400	54.900	55.100	55.100	618,140
2024-10-23	55.200	56.100	55.200	55.200	55.200	797,193
2024-10-22	56.000	56.200	54.400	55.200	55.200	1,836,544
2024-10-21	57.300	57.400	56.700	56.700	56.700	805,435
2024-10-18	57.100	57.300	56.200	56.700	56.700	934,564
2024-10-17	57.200	58.200	56.700	57.000	57.000	1,076,836
2024-10-16	56.600	57.000	55.400	56.900	56.900	2,702,341
2024-10-15	56.700	56.800	56.200	56.400	56.400	684,077
2024-10-14	56.900	57.100	56.400	56.600	56.600	728,044
2024-10-11	57.300	57.300	56.100	56.100	56.100	1,429,078
2024-10-09	59.100	59.300	56.600	57.000	57.000	2,365,722
2024-10-08	61.400	62.500	58.600	58.600	58.600	5,278,355
2024-10-07	61.200	62.500	59.700	60.900	60.900	9,622,118
2024-10-04	56.700	61.400	56.200	60.000	60.000	7,205,477
2024-10-01	56.200	56.500	55.400	55.900	55.900	894,425
2024-09-30	55.800	57.200	55.300	55.700	55.700	1,838,432
2024-09-27	53.700	55.500	53.700	55.300	55.300	1,440,823
2024-09-26	53.400	53.900	53.400	53.500	53.500	300,879
2024-09-25	53.600	53.900	53.300	53.300	53.300	353,563
2024-09-24	53.300	54.200	53.200	53.500	53.500	420,525
2024-09-23	53.500	53.500	52.500	53.300	53.300	1,320,308
2024-09-20	53.400	54.300	53.300	54.300	54.300	795,593
2024-09-19	53.200	53.700	52.900	53.300	53.300	451,688
2024-09-18	53.700	53.900	53.200	53.200	53.200	311,315
2024-09-16	53.300	54.400	53.300	53.900	53.900	586,356
2024-09-13	53.200	54.100	53.200	53.700	53.700	214,584
2024-09-12	53.100	53.500	53.000	53.100	53.100	257,199
2024-09-11	53.200	53.400	53.000	53.000	53.000	284,518
2024-09-10	52.800	53.900	52.800	53.300	53.300	515,206
2024-09-09	52.200	52.900	52.000	52.900	52.900	532,050
2024-09-06	52.500	53.000	52.000	52.900	52.900	543,727
2024-09-05	53.200	53.400	52.400	52.500	52.500	835,836
2024-09-04	53.800	53.800	52.700	53.000	53.000	1,349,809
2024-09-03	55.000	55.000	54.300	54.400	54.400	618,590
2024-09-02	55.600	55.600	55.000	55.000	55.000	434,800
2024-08-30	55.300	55.500	55.200	55.500	55.500	322,052
2024-08-29	54.900	55.300	54.800	55.100	55.100	214,775
2024-08-28	55.000	55.200	54.900	55.000	55.000	288,152
2024-08-27	54.400	55.100	54.400	55.000	55.000	201,571
2024-08-26	54.600	55.000	54.200	54.400	54.400	710,015
2024-08-23	55.000	55.000	54.500	54.600	54.600	427,352
2024-08-22	54.500	55.700	54.400	55.000	55.000	873,954
2024-08-21	55.100	55.500	54.200	54.500	54.500	1,949,280
2024-08-20	55.200	55.800	55.100	55.400	55.400	393,884
2024-08-19	55.400	55.500	55.000	55.200	55.200	628,980
2024-08-16	55.700	55.900	55.200	55.600	55.600	871,608
2024-08-15	57.500	57.500	55.300	55.300	55.300	3,308,031
2024-08-14	57.700	58.000	56.500	57.200	57.200	1,665,123
2024-08-13	57.600	57.600	56.400	56.700	56.700	1,065,012
2024-08-12	57.800	57.900	57.300	57.300	57.300	353,617
2024-08-09	57.000	58.000	57.000	57.400	57.400	545,929
2024-08-08	56.000	57.400	55.900	56.800	56.800	667,452
2024-08-07	56.200	56.800	56.200	56.700	56.700	605,507
2024-08-06	56.700	57.000	54.200	56.200	56.200	1,014,907
2024-08-05	58.800	58.800	55.100	55.700	55.700	1,490,796
2024-08-02	59.500	59.700	59.000	59.300	59.300	840,941

← NewerPage 9 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.