Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	206.50	210.00	206.50	209.50	209.50	160,003
2023-11-01	202.00	204.50	200.50	204.00	204.00	126,000
2023-10-31	204.50	205.00	199.00	199.00	199.00	144,000
2023-10-30	202.00	205.00	201.50	204.50	204.50	78,001
2023-10-27	202.50	202.50	199.50	201.00	201.00	84,005
2023-10-26	203.00	204.50	200.00	200.00	200.00	234,000
2023-10-25	205.00	208.50	205.00	207.50	207.50	72,001
2023-10-24	205.00	207.00	202.00	205.00	205.00	132,000
2023-10-23	200.50	206.00	200.50	206.00	206.00	145,026
2023-10-20	204.50	205.00	200.00	203.50	203.50	98,008
2023-10-19	205.00	205.00	200.00	204.50	204.50	65,399
2023-10-18	205.00	205.50	202.00	202.50	202.50	451,101
2023-10-17	204.00	206.50	203.00	203.00	203.00	227,011
2023-10-16	199.00	207.50	199.00	206.50	206.50	182,020
2023-10-13	202.50	204.50	200.50	200.50	200.50	200,100
2023-10-12	200.00	204.50	200.00	204.50	204.50	181,201
2023-10-11	199.00	201.00	196.00	200.50	200.50	303,509
2023-10-06	199.50	200.50	198.00	200.00	200.00	117,100
2023-10-05	199.00	204.00	198.00	201.00	201.00	200,001
2023-10-04	200.00	200.00	192.00	195.50	195.50	410,110
2023-10-03	204.00	207.00	201.00	201.00	201.00	185,062
2023-10-02	206.50	207.00	202.00	204.00	204.00	246,010
2023-09-28	208.00	208.50	205.00	207.50	207.50	184,425
2023-09-27	210.00	212.50	208.00	209.00	209.00	135,010
2023-09-26	211.00	212.50	206.50	210.00	210.00	273,010
2023-09-25	208.50	213.00	208.50	212.00	212.00	112,190
2023-09-22	212.50	214.00	205.00	208.00	208.00	380,210
2023-09-21	218.50	218.50	212.00	214.00	214.00	308,010
2023-09-20	217.00	219.00	214.00	217.00	217.00	368,001
2023-09-19	216.00	218.50	213.00	215.00	215.00	276,000
2023-09-18	221.50	221.50	213.50	214.00	214.00	431,300
2023-09-15	229.50	229.50	218.50	221.00	221.00	3,059,080
2023-09-14	229.50	229.50	225.00	226.00	226.00	311,050
2023-09-13	223.00	228.50	221.00	228.00	228.00	505,210
2023-09-12	227.00	229.50	219.00	220.00	220.00	431,300
2023-09-11	221.50	229.50	217.00	226.50	226.50	588,135
2023-09-08	221.50	225.50	219.00	225.00	225.00	281,095
2023-09-07	213.50	225.00	213.00	220.00	220.00	587,300
2023-09-06	214.50	217.00	211.00	215.50	215.50	356,009
2023-09-05	207.00	217.00	207.00	216.00	216.00	477,050
2023-09-04	208.50	213.00	206.00	209.00	209.00	408,204
2023-09-01	200.00	210.00	199.00	206.00	206.00	631,020
2023-08-31	196.00	199.50	193.00	199.00	199.00	336,200
2023-08-30	196.00	197.00	193.00	194.00	194.00	175,100
2023-08-29	198.00	198.00	190.00	194.50	194.50	438,037
2023-08-28	193.00	199.00	192.50	197.00	197.00	263,308
2023-08-25	192.50	199.00	191.00	192.50	192.50	586,102
2023-08-24	192.50	193.50	187.50	191.50	191.50	654,062
2023-08-23	205.00	205.00	186.00	192.50	192.50	1,061,050
2023-08-22	202.50	208.00	200.50	204.00	204.00	821,124
2023-08-21	194.50	204.50	189.50	204.00	204.00	1,668,602
2023-08-18	183.50	189.00	181.50	186.00	186.00	634,170
2023-08-17	178.00	181.00	177.00	180.00	180.00	85,000
2023-08-16	181.50	183.00	177.00	177.50	177.50	365,035
2023-08-15	175.50	184.00	175.50	183.50	183.50	471,013
2023-08-14	179.00	179.00	171.50	175.50	175.50	373,200
2023-08-11	185.50	186.00	176.00	178.00	178.00	494,180
2023-08-10	189.50	190.00	182.00	185.50	185.50	471,030
2023-08-09	181.00	183.00	181.00	182.50	182.50	77,150
2023-08-08	183.50	183.50	180.00	181.00	181.00	68,069

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.