Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	182.50	183.00	180.50	182.00	182.00	74,001
2023-08-04	182.00	184.50	181.50	182.50	182.50	84,016
2023-08-02	187.00	188.50	181.00	182.00	182.00	273,100
2023-08-01	182.00	185.00	179.00	185.00	185.00	147,004
2023-07-31	189.00	190.00	179.50	180.00	180.00	263,281
2023-07-28	180.50	186.00	180.00	185.00	185.00	242,100
2023-07-27	180.50	181.00	179.00	180.50	180.50	121,104
2023-07-26	181.00	181.50	177.00	179.00	179.00	138,025
2023-07-25	180.00	182.00	178.50	180.00	180.00	177,030
2023-07-24	180.50	181.50	175.50	179.50	179.50	192,232
2023-07-21	177.00	181.00	176.00	180.00	180.00	406,165
2023-07-20	174.00	180.00	172.50	177.50	177.50	350,500
2023-07-19	172.50	175.50	170.00	173.00	173.00	328,307
2023-07-18	164.50	169.50	163.50	169.50	169.50	328,050
2023-07-17	163.00	164.50	162.50	163.00	163.00	126,000
2023-07-14	163.00	164.00	162.50	163.50	163.50	82,020
2023-07-13	164.50	164.50	162.00	163.00	163.00	95,020
2023-07-12	163.00	163.50	162.00	163.00	163.00	134,225
2023-07-11	162.50	163.50	161.50	163.00	163.00	94,120
2023-07-10	162.00	163.00	161.50	162.50	162.50	45,000
2023-07-07	163.50	163.50	160.00	161.50	161.50	204,162
2023-07-06	166.50	166.50	163.50	164.50	164.50	127,015
2023-07-05	164.00	167.50	164.00	167.00	167.00	240,017
2023-07-04	164.00	164.50	163.00	163.50	163.50	143,029
2023-07-03	164.50	164.50	163.50	164.00	164.00	162,010
2023-06-30	165.50	165.50	164.50	164.50	164.50	79,020
2023-06-29	164.00	165.00	163.00	165.00	165.00	121,180
2023-06-28	162.00	164.00	162.00	164.00	164.00	209,042
2023-06-27	161.50	163.50	160.00	161.50	161.50	228,015
2023-06-26	161.50	164.00	161.50	163.00	163.00	123,051
2023-06-21	166.00	166.50	161.00	163.50	163.50	371,000
2023-06-20	179.00	179.00	175.00	176.50	166.50	372,100
2023-06-19	180.00	180.00	176.50	178.00	167.92	202,175
2023-06-16	178.50	180.00	177.50	180.00	169.80	102,000
2023-06-15	181.00	181.00	178.00	178.50	168.39	203,000
2023-06-14	181.00	183.00	180.00	180.50	170.27	147,000
2023-06-13	176.00	182.00	176.00	181.00	170.75	296,669
2023-06-12	179.50	179.50	176.00	176.00	166.03	183,127
2023-06-09	179.00	179.50	177.50	178.50	168.39	129,000
2023-06-08	179.50	180.50	176.00	177.00	166.97	213,430
2023-06-07	180.50	182.50	180.00	180.00	169.80	216,150
2023-06-06	182.50	182.50	177.50	182.50	172.16	271,027
2023-06-05	181.00	182.50	179.00	180.50	170.27	249,222
2023-06-02	178.00	180.00	177.00	178.00	167.92	222,196
2023-06-01	178.00	181.50	176.00	179.00	168.86	789,100
2023-05-31	170.50	175.00	169.50	174.00	164.14	386,039
2023-05-30	168.00	174.50	166.50	170.00	160.37	574,060
2023-05-29	169.50	171.00	166.00	167.00	157.54	278,001
2023-05-26	170.00	170.50	168.50	169.00	159.42	110,012
2023-05-25	172.00	172.00	168.50	170.00	160.37	212,030
2023-05-24	172.00	172.00	166.50	172.00	162.26	292,120
2023-05-23	170.00	174.00	169.00	172.00	162.26	383,162
2023-05-22	174.50	176.00	168.00	169.00	159.42	745,107
2023-05-19	169.50	183.00	169.50	177.00	166.97	1,264,112
2023-05-18	165.00	168.00	164.00	166.50	157.07	319,122
2023-05-17	162.00	165.50	162.00	164.00	154.71	363,020
2023-05-16	161.00	164.00	159.00	162.50	153.29	459,117
2023-05-15	158.50	164.50	157.50	158.50	149.52	639,100
2023-05-12	151.00	161.00	150.00	158.50	149.52	738,405
2023-05-11	152.50	152.50	148.50	149.50	141.03	293,340

← NewerPage 14 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.