Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 290.00 | 291.00 | 282.00 | 284.00 | 284.00 | 650,000 |
| 2024-01-25 | 290.00 | 293.00 | 288.00 | 291.00 | 291.00 | 280,004 |
| 2024-01-24 | 286.50 | 294.50 | 286.50 | 290.00 | 290.00 | 536,052 |
| 2024-01-23 | 284.00 | 290.00 | 281.50 | 285.50 | 285.50 | 521,001 |
| 2024-01-22 | 279.50 | 283.00 | 273.50 | 282.00 | 282.00 | 420,152 |
| 2024-01-19 | 271.00 | 277.00 | 269.50 | 275.50 | 275.50 | 395,008 |
| 2024-01-18 | 278.00 | 280.00 | 273.50 | 274.50 | 274.50 | 238,004 |
| 2024-01-17 | 283.00 | 285.50 | 275.00 | 277.00 | 277.00 | 506,317 |
| 2024-01-16 | 291.50 | 293.00 | 286.00 | 286.00 | 286.00 | 304,121 |
| 2024-01-15 | 282.00 | 293.00 | 282.00 | 288.50 | 288.50 | 498,120 |
| 2024-01-12 | 284.00 | 284.00 | 277.50 | 281.00 | 281.00 | 338,038 |
| 2024-01-11 | 283.00 | 284.00 | 277.50 | 284.00 | 284.00 | 371,027 |
| 2024-01-10 | 281.50 | 285.50 | 277.00 | 283.50 | 283.50 | 518,022 |
| 2024-01-09 | 273.00 | 288.00 | 272.50 | 284.00 | 284.00 | 890,006 |
| 2024-01-08 | 272.50 | 272.50 | 265.00 | 269.00 | 269.00 | 396,000 |
| 2024-01-05 | 281.00 | 286.50 | 268.00 | 270.50 | 270.50 | 771,140 |
| 2024-01-04 | 278.00 | 283.50 | 275.00 | 281.00 | 281.00 | 297,001 |
| 2024-01-03 | 279.50 | 283.50 | 276.00 | 280.00 | 280.00 | 285,012 |
| 2024-01-02 | 281.50 | 283.50 | 277.00 | 283.00 | 283.00 | 133,067 |
| 2023-12-29 | 280.00 | 286.50 | 280.00 | 281.00 | 281.00 | 136,001 |
| 2023-12-28 | 289.00 | 290.00 | 279.50 | 280.00 | 280.00 | 284,036 |
| 2023-12-27 | 278.00 | 289.00 | 278.00 | 287.50 | 287.50 | 365,215 |
| 2023-12-26 | 281.00 | 282.00 | 276.00 | 277.00 | 277.00 | 244,111 |
| 2023-12-25 | 290.00 | 290.50 | 280.00 | 280.00 | 280.00 | 436,405 |
| 2023-12-22 | 290.50 | 295.50 | 287.00 | 290.00 | 290.00 | 898,360 |
| 2023-12-21 | 296.00 | 298.00 | 287.00 | 291.00 | 291.00 | 1,097,091 |
| 2023-12-20 | 290.00 | 303.50 | 290.00 | 297.00 | 297.00 | 1,158,227 |
| 2023-12-19 | 288.00 | 294.50 | 275.00 | 290.50 | 290.50 | 1,655,354 |
| 2023-12-18 | 287.50 | 296.00 | 285.00 | 288.00 | 288.00 | 1,340,432 |
| 2023-12-15 | 283.00 | 290.00 | 278.00 | 287.00 | 287.00 | 1,012,878 |
| 2023-12-14 | 271.50 | 282.00 | 271.50 | 281.00 | 281.00 | 1,143,229 |
| 2023-12-13 | 266.00 | 275.50 | 266.00 | 270.50 | 270.50 | 873,435 |
| 2023-12-12 | 260.50 | 264.50 | 259.00 | 262.00 | 262.00 | 404,325 |
| 2023-12-11 | 258.50 | 263.50 | 256.50 | 258.00 | 258.00 | 304,001 |
| 2023-12-08 | 262.00 | 262.00 | 256.50 | 258.50 | 258.50 | 423,009 |
| 2023-12-07 | 255.00 | 263.50 | 255.00 | 261.00 | 261.00 | 545,122 |
| 2023-12-06 | 255.00 | 257.50 | 251.00 | 255.00 | 255.00 | 424,011 |
| 2023-12-05 | 251.00 | 256.50 | 250.00 | 255.00 | 255.00 | 302,006 |
| 2023-12-04 | 258.50 | 261.00 | 253.50 | 254.50 | 254.50 | 436,108 |
| 2023-12-01 | 249.50 | 259.00 | 249.50 | 255.00 | 255.00 | 735,118 |
| 2023-11-30 | 250.50 | 255.00 | 245.50 | 249.00 | 249.00 | 528,011 |
| 2023-11-29 | 252.50 | 260.50 | 251.00 | 251.50 | 251.50 | 385,016 |
| 2023-11-28 | 249.00 | 257.50 | 249.00 | 254.00 | 254.00 | 456,101 |
| 2023-11-27 | 256.50 | 259.00 | 250.00 | 251.00 | 251.00 | 378,010 |
| 2023-11-24 | 259.50 | 261.50 | 254.00 | 254.00 | 254.00 | 241,352 |
| 2023-11-23 | 265.50 | 269.00 | 255.00 | 255.00 | 255.00 | 609,380 |
| 2023-11-22 | 265.00 | 269.50 | 264.00 | 268.00 | 268.00 | 143,054 |
| 2023-11-21 | 266.00 | 270.00 | 264.00 | 264.50 | 264.50 | 352,101 |
| 2023-11-20 | 271.50 | 272.00 | 263.00 | 263.00 | 263.00 | 500,498 |
| 2023-11-17 | 272.50 | 272.50 | 264.00 | 270.00 | 270.00 | 722,031 |
| 2023-11-16 | 276.00 | 276.00 | 259.00 | 272.00 | 272.00 | 1,007,110 |
| 2023-11-15 | 260.00 | 283.00 | 260.00 | 275.00 | 275.00 | 1,533,860 |
| 2023-11-14 | 260.00 | 268.00 | 246.00 | 265.00 | 265.00 | 2,193,231 |
| 2023-11-13 | 250.50 | 267.00 | 246.50 | 262.50 | 262.50 | 1,726,164 |
| 2023-11-10 | 243.00 | 246.50 | 233.00 | 246.50 | 246.50 | 1,234,436 |
| 2023-11-09 | 220.00 | 226.00 | 220.00 | 224.50 | 224.50 | 313,254 |
| 2023-11-08 | 219.50 | 221.50 | 216.50 | 220.00 | 220.00 | 237,010 |
| 2023-11-07 | 225.50 | 227.00 | 216.00 | 219.50 | 219.50 | 295,010 |
| 2023-11-06 | 218.50 | 228.00 | 218.50 | 224.00 | 224.00 | 552,051 |
| 2023-11-03 | 211.50 | 218.00 | 210.50 | 217.50 | 217.50 | 386,499 |
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.