Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 357.00 | 365.00 | 352.50 | 364.00 | 364.00 | 354,048 |
| 2024-05-03 | 362.00 | 364.00 | 353.50 | 356.00 | 356.00 | 520,018 |
| 2024-05-02 | 358.00 | 366.50 | 355.00 | 358.00 | 358.00 | 1,200,036 |
| 2024-04-30 | 351.00 | 355.50 | 346.00 | 355.00 | 355.00 | 934,330 |
| 2024-04-29 | 344.00 | 348.50 | 341.00 | 348.50 | 348.50 | 608,345 |
| 2024-04-26 | 332.50 | 347.50 | 331.50 | 343.50 | 343.50 | 936,154 |
| 2024-04-25 | 326.00 | 333.50 | 324.50 | 330.50 | 330.50 | 543,020 |
| 2024-04-24 | 330.50 | 335.50 | 322.00 | 332.50 | 332.50 | 790,192 |
| 2024-04-23 | 337.50 | 340.50 | 324.50 | 325.00 | 325.00 | 739,408 |
| 2024-04-22 | 337.00 | 346.00 | 331.50 | 331.50 | 331.50 | 705,621 |
| 2024-04-19 | 349.50 | 349.50 | 331.00 | 335.00 | 335.00 | 957,070 |
| 2024-04-18 | 339.00 | 353.00 | 332.50 | 350.50 | 350.50 | 972,649 |
| 2024-04-17 | 346.50 | 356.50 | 334.50 | 334.50 | 334.50 | 1,100,101 |
| 2024-04-16 | 351.00 | 354.50 | 342.00 | 345.50 | 345.50 | 918,532 |
| 2024-04-15 | 354.00 | 362.50 | 342.00 | 354.00 | 354.00 | 1,092,255 |
| 2024-04-12 | 343.00 | 364.50 | 341.50 | 351.00 | 351.00 | 1,552,076 |
| 2024-04-11 | 337.50 | 342.00 | 326.50 | 340.00 | 340.00 | 719,184 |
| 2024-04-10 | 325.50 | 336.50 | 324.00 | 335.50 | 335.50 | 878,382 |
| 2024-04-09 | 327.00 | 329.00 | 323.50 | 323.50 | 323.50 | 514,100 |
| 2024-04-08 | 325.00 | 328.00 | 318.00 | 323.50 | 323.50 | 587,060 |
| 2024-04-03 | 312.50 | 322.00 | 308.50 | 320.00 | 320.00 | 833,120 |
| 2024-04-02 | 315.00 | 317.00 | 310.50 | 312.50 | 312.50 | 419,022 |
| 2024-04-01 | 311.50 | 317.00 | 311.50 | 315.00 | 315.00 | 288,083 |
| 2024-03-29 | 314.00 | 317.50 | 308.50 | 310.00 | 310.00 | 497,000 |
| 2024-03-28 | 320.00 | 322.50 | 311.50 | 313.50 | 313.50 | 582,121 |
| 2024-03-27 | 317.00 | 328.50 | 317.00 | 320.00 | 320.00 | 755,195 |
| 2024-03-26 | 329.50 | 332.50 | 311.00 | 317.00 | 317.00 | 1,025,070 |
| 2024-03-25 | 315.50 | 328.00 | 315.00 | 325.00 | 325.00 | 984,265 |
| 2024-03-22 | 323.00 | 323.00 | 310.00 | 315.00 | 315.00 | 679,016 |
| 2024-03-21 | 310.00 | 325.00 | 308.00 | 323.00 | 323.00 | 1,229,833 |
| 2024-03-20 | 305.50 | 310.50 | 303.00 | 305.00 | 305.00 | 813,049 |
| 2024-03-19 | 328.00 | 332.50 | 304.00 | 304.00 | 304.00 | 1,763,135 |
| 2024-03-18 | 322.00 | 345.00 | 319.00 | 333.50 | 333.50 | 3,471,517 |
| 2024-03-15 | 307.50 | 319.00 | 298.00 | 319.00 | 319.00 | 2,704,059 |
| 2024-03-14 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | 486,036 |
| 2024-03-13 | 300.00 | 307.00 | 300.00 | 300.00 | 300.00 | 493,002 |
| 2024-03-12 | 295.50 | 302.00 | 289.00 | 302.00 | 302.00 | 534,155 |
| 2024-03-11 | 294.00 | 300.00 | 292.50 | 293.00 | 293.00 | 659,363 |
| 2024-03-08 | 313.50 | 313.50 | 293.00 | 302.00 | 302.00 | 1,119,078 |
| 2024-03-07 | 306.00 | 317.00 | 303.00 | 311.50 | 311.50 | 1,630,618 |
| 2024-03-06 | 288.00 | 307.00 | 287.50 | 304.50 | 304.50 | 966,603 |
| 2024-03-05 | 293.50 | 296.50 | 288.50 | 289.00 | 289.00 | 367,012 |
| 2024-03-04 | 299.50 | 302.00 | 293.00 | 293.00 | 293.00 | 435,767 |
| 2024-03-01 | 302.00 | 306.50 | 298.00 | 298.50 | 298.50 | 367,110 |
| 2024-02-29 | 313.00 | 314.00 | 300.00 | 301.00 | 301.00 | 943,103 |
| 2024-02-27 | 304.50 | 315.00 | 304.50 | 311.00 | 311.00 | 727,791 |
| 2024-02-26 | 308.00 | 311.00 | 302.50 | 302.50 | 302.50 | 500,000 |
| 2024-02-23 | 310.00 | 317.00 | 308.00 | 310.00 | 310.00 | 801,494 |
| 2024-02-22 | 305.00 | 312.00 | 301.50 | 308.50 | 308.50 | 453,207 |
| 2024-02-21 | 299.50 | 305.00 | 299.00 | 302.50 | 302.50 | 300,292 |
| 2024-02-20 | 313.50 | 317.00 | 298.00 | 298.00 | 298.00 | 996,513 |
| 2024-02-19 | 307.00 | 317.50 | 304.00 | 313.50 | 313.50 | 1,082,575 |
| 2024-02-16 | 296.50 | 311.00 | 293.50 | 306.00 | 306.00 | 1,421,333 |
| 2024-02-15 | 296.00 | 297.00 | 281.50 | 296.00 | 296.00 | 1,507,121 |
| 2024-02-05 | 287.50 | 297.50 | 287.50 | 296.50 | 296.50 | 799,552 |
| 2024-02-02 | 292.50 | 295.00 | 286.00 | 290.00 | 290.00 | 427,101 |
| 2024-02-01 | 291.00 | 297.50 | 288.50 | 288.50 | 288.50 | 512,369 |
| 2024-01-31 | 289.50 | 296.50 | 288.00 | 290.50 | 290.50 | 588,258 |
| 2024-01-30 | 288.50 | 293.50 | 286.00 | 290.00 | 290.00 | 305,120 |
| 2024-01-29 | 284.50 | 291.00 | 281.00 | 289.00 | 289.00 | 203,070 |
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.