Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 140.00 | 140.50 | 139.00 | 139.50 | 131.60 | 99,000 |
| 2023-02-08 | 140.50 | 142.00 | 139.50 | 141.50 | 133.48 | 123,080 |
| 2023-02-07 | 137.50 | 140.50 | 137.00 | 140.50 | 132.54 | 171,900 |
| 2023-02-06 | 137.00 | 137.50 | 136.50 | 137.00 | 129.24 | 37,010 |
| 2023-02-03 | 136.50 | 137.00 | 135.50 | 137.00 | 129.24 | 99,000 |
| 2023-02-02 | 136.00 | 136.50 | 135.00 | 136.50 | 128.77 | 67,000 |
| 2023-02-01 | 134.00 | 136.00 | 134.00 | 135.50 | 127.82 | 53,051 |
| 2023-01-31 | 135.00 | 135.00 | 133.50 | 133.50 | 125.94 | 105,000 |
| 2023-01-30 | 136.00 | 136.00 | 134.00 | 134.00 | 126.41 | 99,000 |
| 2023-01-17 | 133.00 | 135.50 | 133.00 | 134.50 | 126.88 | 74,010 |
| 2023-01-16 | 133.50 | 133.50 | 133.00 | 133.00 | 125.46 | 33,000 |
| 2023-01-13 | 134.00 | 134.00 | 133.00 | 133.50 | 125.94 | 19,000 |
| 2023-01-12 | 134.50 | 134.50 | 133.50 | 134.00 | 126.41 | 17,000 |
| 2023-01-11 | 134.50 | 135.00 | 134.00 | 134.00 | 126.41 | 36,015 |
| 2023-01-10 | 134.00 | 134.50 | 133.50 | 134.50 | 126.88 | 20,000 |
| 2023-01-09 | 133.50 | 134.00 | 133.00 | 133.00 | 125.46 | 39,010 |
| 2023-01-06 | 132.00 | 134.00 | 132.00 | 133.50 | 125.94 | 17,070 |
| 2023-01-05 | 132.00 | 132.50 | 131.50 | 132.00 | 124.52 | 39,000 |
| 2023-01-04 | 132.50 | 132.50 | 132.00 | 132.00 | 124.52 | 62,000 |
| 2023-01-03 | 133.00 | 133.00 | 132.50 | 132.50 | 124.99 | 34,000 |
| 2022-12-30 | 133.50 | 133.50 | 133.00 | 133.00 | 125.46 | 17,000 |
| 2022-12-29 | 133.00 | 133.50 | 133.00 | 133.00 | 125.46 | 23,000 |
| 2022-12-28 | 134.00 | 134.00 | 133.50 | 133.50 | 125.94 | 16,008 |
| 2022-12-27 | 133.50 | 134.50 | 133.50 | 134.00 | 126.41 | 24,000 |
| 2022-12-26 | 133.50 | 134.00 | 133.50 | 133.50 | 125.94 | 15,000 |
| 2022-12-23 | 134.00 | 134.00 | 133.00 | 134.00 | 126.41 | 27,005 |
| 2022-12-22 | 134.50 | 135.50 | 133.50 | 133.50 | 125.94 | 113,000 |
| 2022-12-21 | 134.50 | 134.50 | 133.50 | 134.00 | 126.41 | 13,000 |
| 2022-12-20 | 133.50 | 135.00 | 132.50 | 133.00 | 125.46 | 51,000 |
| 2022-12-19 | 134.50 | 135.00 | 134.00 | 134.00 | 126.41 | 19,050 |
| 2022-12-16 | 135.00 | 135.50 | 134.50 | 134.50 | 126.88 | 50,001 |
| 2022-12-15 | 135.00 | 136.50 | 134.50 | 136.50 | 128.77 | 53,000 |
| 2022-12-14 | 135.00 | 135.00 | 134.00 | 135.00 | 127.35 | 28,000 |
| 2022-12-13 | 136.00 | 136.00 | 134.00 | 134.50 | 126.88 | 82,020 |
| 2022-12-12 | 135.00 | 136.00 | 134.50 | 135.50 | 127.82 | 46,000 |
| 2022-12-09 | 137.00 | 137.00 | 135.00 | 136.00 | 128.29 | 71,045 |
| 2022-12-08 | 134.00 | 135.00 | 133.50 | 135.00 | 127.35 | 32,115 |
| 2022-12-07 | 134.50 | 135.00 | 133.50 | 134.50 | 126.88 | 53,040 |
| 2022-12-06 | 135.50 | 136.00 | 134.50 | 134.50 | 126.88 | 67,157 |
| 2022-12-05 | 135.50 | 137.00 | 135.50 | 136.50 | 128.77 | 58,000 |
| 2022-12-02 | 135.50 | 136.50 | 135.00 | 135.50 | 127.82 | 62,784 |
| 2022-12-01 | 136.00 | 136.50 | 135.50 | 136.50 | 128.77 | 81,000 |
| 2022-11-30 | 133.50 | 135.00 | 133.50 | 135.00 | 127.35 | 54,000 |
| 2022-11-29 | 132.50 | 134.50 | 132.50 | 132.50 | 124.99 | 72,000 |
| 2022-11-28 | 133.00 | 133.50 | 132.00 | 133.50 | 125.94 | 81,000 |
| 2022-11-25 | 134.00 | 134.50 | 133.50 | 133.50 | 125.94 | 27,030 |
| 2022-11-24 | 134.00 | 134.50 | 133.50 | 134.00 | 126.41 | 35,000 |
| 2022-11-23 | 133.00 | 134.50 | 132.50 | 134.50 | 126.88 | 68,000 |
| 2022-11-22 | 133.50 | 135.00 | 133.00 | 133.00 | 125.46 | 42,001 |
| 2022-11-21 | 134.50 | 135.00 | 134.00 | 134.50 | 126.88 | 35,000 |
| 2022-11-18 | 136.00 | 136.50 | 134.00 | 135.00 | 127.35 | 47,013 |
| 2022-11-17 | 135.00 | 136.00 | 135.00 | 136.00 | 128.29 | 37,049 |
| 2022-11-16 | 136.00 | 136.50 | 134.00 | 134.00 | 126.41 | 72,000 |
| 2022-11-15 | 135.00 | 135.00 | 133.50 | 135.00 | 127.35 | 71,200 |
| 2022-11-14 | 134.00 | 135.00 | 133.00 | 135.00 | 127.35 | 70,000 |
| 2022-11-11 | 131.50 | 134.50 | 131.50 | 134.50 | 126.88 | 123,000 |
| 2022-11-10 | 132.00 | 133.50 | 132.00 | 132.50 | 124.99 | 101,023 |
| 2022-11-09 | 130.50 | 132.00 | 130.50 | 130.50 | 123.11 | 60,000 |
| 2022-11-08 | 131.50 | 132.00 | 130.00 | 130.50 | 123.11 | 37,000 |
| 2022-11-07 | 131.00 | 131.50 | 131.00 | 131.00 | 123.58 | 29,000 |
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.