Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.250	33.300	33.100	33.200	33.200	147,560
2026-10-19	33.800	33.800	33.350	33.550	33.550	171,830
2026-10-16	33.900	33.900	33.750	33.800	33.800	136,556
2026-10-15	33.600	34.000	33.300	33.750	33.750	301,307
2026-10-14	33.550	33.600	33.300	33.600	33.600	153,069
2026-10-13	33.450	33.800	33.450	33.600	33.600	225,093
2026-10-12	33.350	33.700	33.150	33.650	33.650	416,853
2026-10-08	32.750	33.600	32.750	33.350	33.350	315,258
2026-10-07	32.700	32.850	32.600	32.750	32.750	146,200
2026-10-06	32.800	32.800	32.500	32.700	32.700	109,546
2026-10-05	33.150	33.150	32.750	32.800	32.800	117,199
2026-10-02	33.300	33.300	33.000	33.150	33.150	103,082
2026-10-01	33.000	34.000	32.850	33.450	33.450	225,039
2026-09-30	33.000	33.100	32.950	33.050	33.050	170,044
2026-09-29	33.000	33.100	32.950	32.950	32.950	128,000
2026-09-24	33.000	33.100	32.850	33.000	33.000	80,042
2026-09-23	33.250	33.250	32.900	33.000	33.000	229,040
2026-09-22	33.350	33.350	33.050	33.250	33.250	147,241
2026-09-21	32.950	33.450	32.950	33.250	33.250	287,092
2026-09-18	32.750	32.950	32.650	32.950	32.950	187,201
2026-09-17	32.350	32.700	32.300	32.700	32.700	116,040
2026-09-16	32.350	32.350	32.150	32.300	32.300	76,217
2026-09-15	32.100	32.350	32.100	32.350	32.350	122,000
2026-09-14	32.200	32.400	32.100	32.400	32.400	103,001
2026-09-11	32.400	32.450	32.150	32.200	32.200	163,251
2026-09-10	32.400	32.650	32.400	32.550	32.550	93,034
2026-09-09	32.550	32.600	32.450	32.600	32.600	81,001
2026-09-08	32.600	32.700	32.500	32.600	32.600	137,117
2026-09-07	32.900	32.900	32.500	32.600	32.600	94,002
2026-09-04	32.450	32.600	32.300	32.600	32.600	168,116
2026-09-03	32.600	32.750	32.450	32.450	32.450	122,000
2026-09-02	32.800	32.800	32.450	32.600	32.600	141,547
2026-09-01	32.600	32.900	32.600	32.800	32.800	201,646
2026-08-31	32.900	32.900	32.600	32.750	32.750	112,491
2026-08-28	32.900	32.900	32.650	32.750	32.750	109,009
2026-08-27	32.950	33.050	32.850	32.850	32.850	136,005
2026-08-26	32.900	33.000	32.750	32.950	32.950	126,001
2026-08-25	33.000	33.150	32.700	32.700	32.700	114,008
2026-08-24	33.100	33.150	32.750	33.050	33.050	127,071
2026-08-21	32.750	33.050	32.750	33.050	33.050	118,041
2026-08-20	32.300	32.750	32.300	32.750	32.750	173,103
2026-08-19	32.450	32.450	32.000	32.200	32.200	199,001
2026-08-18	32.000	32.150	32.000	32.100	32.100	182,067
2026-08-17	32.200	32.200	32.050	32.150	32.150	205,052
2026-08-14	32.850	32.850	32.000	32.200	32.200	424,409
2026-08-13	33.300	33.300	32.750	32.850	32.850	247,000
2026-08-12	33.300	33.400	33.100	33.200	33.200	139,067
2026-08-11	33.350	33.600	33.300	33.350	33.350	114,111
2026-08-10	33.650	33.650	33.200	33.350	33.350	82,003
2026-08-07	33.300	33.600	33.300	33.500	33.500	175,050
2026-08-06	33.100	33.350	33.100	33.300	33.300	116,000
2026-08-05	33.550	33.550	33.250	33.300	33.300	135,287
2026-08-04	33.000	33.550	33.000	33.550	33.550	277,044
2026-08-03	33.750	33.800	33.100	33.200	33.200	253,416
2026-07-31	34.200	34.500	33.700	33.750	33.750	243,656
2026-07-30	33.800	34.250	33.800	34.200	34.200	528,366
2026-07-29	33.400	34.150	33.200	34.000	34.000	767,715
2026-07-28	33.100	33.350	33.000	33.350	33.350	243,109
2026-07-27	33.550	33.550	33.200	33.300	33.300	159,154
2026-07-24	33.300	33.350	33.150	33.350	33.350	171,584

Page 1 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.