Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 333.00 | 338.50 | 329.50 | 337.50 | 337.50 | 282,273 |
| 2024-07-31 | 328.50 | 330.50 | 327.00 | 329.50 | 329.50 | 133,002 |
| 2024-07-30 | 337.50 | 337.50 | 326.50 | 328.50 | 328.50 | 344,451 |
| 2024-07-29 | 336.00 | 342.50 | 329.50 | 332.00 | 332.00 | 696,000 |
| 2024-07-26 | 330.50 | 333.00 | 325.50 | 328.50 | 328.50 | 259,042 |
| 2024-07-23 | 334.50 | 336.00 | 326.50 | 331.00 | 331.00 | 389,300 |
| 2024-07-22 | 330.00 | 339.50 | 330.00 | 330.50 | 330.50 | 630,050 |
| 2024-07-19 | 335.00 | 335.00 | 326.50 | 333.00 | 333.00 | 457,075 |
| 2024-07-18 | 330.00 | 333.50 | 324.00 | 333.00 | 333.00 | 318,003 |
| 2024-07-17 | 330.00 | 332.50 | 326.00 | 330.00 | 330.00 | 404,010 |
| 2024-07-16 | 336.50 | 336.50 | 328.00 | 331.00 | 331.00 | 455,160 |
| 2024-07-15 | 339.50 | 339.50 | 331.00 | 333.50 | 333.50 | 345,500 |
| 2024-07-12 | 337.00 | 343.00 | 337.00 | 339.50 | 339.50 | 183,002 |
| 2024-07-11 | 340.50 | 344.00 | 334.00 | 337.50 | 337.50 | 455,011 |
| 2024-07-10 | 341.00 | 343.00 | 338.50 | 339.00 | 339.00 | 343,251 |
| 2024-07-09 | 343.50 | 343.50 | 338.50 | 339.00 | 339.00 | 294,175 |
| 2024-07-08 | 349.00 | 352.00 | 341.50 | 342.50 | 342.50 | 471,000 |
| 2024-07-05 | 350.00 | 351.00 | 346.50 | 348.50 | 348.50 | 315,002 |
| 2024-07-04 | 344.00 | 350.50 | 343.00 | 348.00 | 348.00 | 369,005 |
| 2024-07-03 | 344.50 | 346.50 | 342.00 | 342.00 | 342.00 | 250,035 |
| 2024-07-02 | 351.00 | 352.00 | 343.00 | 343.00 | 343.00 | 418,019 |
| 2024-07-01 | 343.50 | 354.00 | 340.50 | 351.00 | 351.00 | 638,034 |
| 2024-06-28 | 346.50 | 352.00 | 342.00 | 342.00 | 342.00 | 722,172 |
| 2024-06-27 | 351.50 | 353.00 | 342.00 | 342.50 | 342.50 | 606,010 |
| 2024-06-26 | 350.00 | 355.00 | 348.50 | 351.50 | 351.50 | 381,119 |
| 2024-06-25 | 344.00 | 351.50 | 338.00 | 350.00 | 350.00 | 949,041 |
| 2024-06-24 | 343.50 | 345.00 | 338.00 | 339.00 | 339.00 | 1,207,356 |
| 2024-06-21 | 350.00 | 353.00 | 342.00 | 342.00 | 342.00 | 945,182 |
| 2024-06-20 | 372.00 | 372.00 | 348.00 | 351.00 | 351.00 | 2,407,161 |
| 2024-06-19 | 362.00 | 387.00 | 359.50 | 386.50 | 386.50 | 2,119,622 |
| 2024-06-18 | 358.00 | 362.00 | 354.00 | 361.00 | 361.00 | 935,016 |
| 2024-06-17 | 354.50 | 357.50 | 351.00 | 353.50 | 353.50 | 455,000 |
| 2024-06-14 | 357.50 | 358.50 | 353.00 | 356.50 | 356.50 | 414,001 |
| 2024-06-13 | 365.50 | 365.50 | 357.00 | 358.00 | 358.00 | 255,281 |
| 2024-06-12 | 369.00 | 371.50 | 358.50 | 360.00 | 360.00 | 635,328 |
| 2024-06-11 | 357.00 | 368.50 | 356.50 | 368.50 | 368.50 | 811,446 |
| 2024-06-07 | 354.00 | 358.00 | 350.50 | 357.00 | 357.00 | 517,268 |
| 2024-06-06 | 344.50 | 351.00 | 342.00 | 350.50 | 350.50 | 1,233,163 |
| 2024-06-05 | 337.00 | 342.50 | 334.00 | 342.50 | 342.50 | 541,215 |
| 2024-06-04 | 333.50 | 340.50 | 333.50 | 336.00 | 336.00 | 370,209 |
| 2024-06-03 | 337.00 | 341.50 | 333.00 | 333.00 | 333.00 | 612,156 |
| 2024-05-31 | 332.00 | 343.50 | 332.00 | 338.00 | 338.00 | 794,950 |
| 2024-05-30 | 332.50 | 339.50 | 330.00 | 331.50 | 331.50 | 709,250 |
| 2024-05-29 | 346.50 | 346.50 | 336.50 | 336.50 | 336.50 | 1,136,230 |
| 2024-05-28 | 348.50 | 351.00 | 341.50 | 345.00 | 345.00 | 680,143 |
| 2024-05-27 | 359.00 | 361.00 | 348.00 | 348.50 | 348.50 | 753,310 |
| 2024-05-24 | 369.50 | 369.50 | 356.00 | 357.50 | 357.50 | 1,094,203 |
| 2024-05-23 | 365.50 | 373.00 | 364.00 | 369.50 | 369.50 | 978,522 |
| 2024-05-22 | 380.50 | 384.50 | 368.50 | 368.50 | 368.50 | 1,585,114 |
| 2024-05-21 | 389.50 | 392.50 | 380.50 | 380.50 | 380.50 | 1,555,066 |
| 2024-05-20 | 395.00 | 412.00 | 380.50 | 394.00 | 394.00 | 2,059,414 |
| 2024-05-17 | 381.50 | 385.00 | 378.50 | 385.00 | 385.00 | 837,567 |
| 2024-05-16 | 370.00 | 378.00 | 366.50 | 376.00 | 376.00 | 801,100 |
| 2024-05-15 | 370.00 | 375.00 | 364.00 | 369.50 | 369.50 | 658,159 |
| 2024-05-14 | 376.50 | 381.00 | 363.50 | 364.50 | 364.50 | 794,234 |
| 2024-05-13 | 380.00 | 380.00 | 369.00 | 372.50 | 372.50 | 389,020 |
| 2024-05-10 | 366.00 | 373.00 | 359.50 | 371.50 | 371.50 | 790,096 |
| 2024-05-09 | 365.00 | 379.00 | 359.50 | 359.50 | 359.50 | 708,208 |
| 2024-05-08 | 366.00 | 368.50 | 360.00 | 366.00 | 366.00 | 783,421 |
| 2024-05-07 | 365.00 | 370.00 | 362.00 | 366.50 | 366.50 | 715,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 10.0000 TWD |
| 2022-08-04 | 6.0000 TWD |
| 2021-08-05 | 7.0000 TWD |
| 2020-08-04 | 6.0000 TWD |
| 2019-08-02 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.