Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	152.50	152.50	148.50	149.50	141.03	293,340
2023-05-10	146.00	146.00	143.50	145.00	136.78	141,120
2023-05-09	147.50	147.50	146.50	146.50	138.20	30,050
2023-05-08	147.00	148.00	146.50	147.50	139.14	31,000
2023-05-05	147.00	147.50	146.00	147.00	138.67	30,000
2023-05-04	146.50	148.00	146.50	147.50	139.14	25,000
2023-05-03	147.50	147.50	146.50	146.50	138.20	18,000
2023-05-02	147.50	148.00	147.00	147.50	139.14	27,000
2023-04-28	146.00	148.00	146.00	148.00	139.61	41,000
2023-04-27	147.00	147.00	146.00	146.00	137.73	20,000
2023-04-26	145.50	147.00	144.00	147.00	138.67	78,100
2023-04-25	146.00	147.00	143.00	145.00	136.78	123,012
2023-04-24	148.00	148.00	145.50	146.00	137.73	46,000
2023-04-21	148.00	148.50	146.00	147.50	139.14	58,011
2023-04-20	149.00	149.00	147.00	147.50	139.14	71,050
2023-04-19	149.50	149.50	148.50	149.00	140.56	72,010
2023-04-18	150.00	150.00	148.00	149.50	141.03	108,000
2023-04-17	150.50	151.50	150.00	150.00	141.50	78,050
2023-04-14	150.50	151.00	150.00	150.50	141.97	77,286
2023-04-13	151.00	151.00	149.50	150.50	141.97	114,208
2023-04-12	148.00	150.50	148.00	150.50	141.97	154,020
2023-04-11	151.50	151.50	147.50	148.00	139.61	241,010
2023-04-10	148.50	151.00	148.00	150.00	141.50	178,264
2023-04-07	147.00	149.50	147.00	148.50	140.09	159,050
2023-04-06	146.00	147.00	144.50	147.00	138.67	138,130
2023-03-31	148.00	148.50	144.00	144.50	136.31	290,086
2023-03-30	147.00	148.50	146.50	147.50	139.14	127,100
2023-03-29	147.00	148.00	144.50	147.00	138.67	194,005
2023-03-28	145.50	150.00	145.50	147.00	138.67	759,146
2023-03-27	141.00	143.00	140.50	143.00	134.90	184,115
2023-03-24	139.00	140.00	138.50	139.50	131.60	71,100
2023-03-23	139.00	139.00	138.00	139.00	131.12	27,000
2023-03-22	139.00	139.50	138.50	139.00	131.12	27,000
2023-03-21	138.00	139.00	138.00	139.00	131.12	24,225
2023-03-20	138.00	138.00	136.50	137.00	129.24	52,096
2023-03-17	137.00	138.50	137.00	137.00	129.24	80,000
2023-03-16	139.00	139.00	136.50	136.50	128.77	172,078
2023-03-15	140.50	141.00	139.50	140.00	132.07	63,000
2023-03-14	139.00	141.00	138.50	141.00	133.01	111,009
2023-03-13	137.50	139.00	137.00	139.00	131.12	72,001
2023-03-10	139.00	139.50	138.00	138.00	130.18	60,000
2023-03-09	139.50	139.50	138.50	139.00	131.12	31,000
2023-03-08	139.50	139.50	138.50	139.00	131.12	27,200
2023-03-07	139.00	140.00	139.00	139.50	131.60	78,000
2023-03-06	138.50	139.00	137.50	138.50	130.65	71,000
2023-03-03	138.50	139.00	138.00	138.00	130.18	26,000
2023-03-02	137.50	138.50	137.50	138.00	130.18	37,025
2023-03-01	138.00	138.50	137.50	137.50	129.71	44,006
2023-02-24	139.00	139.00	138.00	138.00	130.18	62,049
2023-02-23	138.50	139.50	138.50	139.00	131.12	40,000
2023-02-22	138.00	139.00	137.00	138.50	130.65	68,021
2023-02-21	138.50	139.00	138.00	138.00	130.18	38,000
2023-02-20	138.50	139.00	138.00	139.00	131.12	44,000
2023-02-17	139.00	140.50	138.00	139.50	131.60	66,001
2023-02-16	138.00	139.50	138.00	139.50	131.60	40,000
2023-02-15	138.50	138.50	137.00	138.50	130.65	44,000
2023-02-14	138.50	139.00	138.00	139.00	131.12	35,008
2023-02-13	138.00	139.00	137.50	138.00	130.18	64,000
2023-02-10	138.50	139.00	137.00	139.00	131.12	110,024
2023-02-09	140.00	140.50	139.00	139.50	131.60	99,000

← NewerPage 15 of 21 · 1,221 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.