Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	128.00	129.00	128.00	129.00	121.69	18,000
2022-11-02	129.00	129.00	128.00	128.50	121.22	44,000
2022-11-01	128.00	129.50	127.50	129.00	121.69	49,000
2022-10-31	128.00	130.00	128.00	128.50	121.22	25,000
2022-10-28	128.50	128.50	128.00	128.00	120.75	38,000
2022-10-27	130.00	130.00	129.00	129.50	122.16	42,000
2022-10-26	129.50	130.00	128.00	130.00	122.63	19,000
2022-10-25	130.00	130.00	128.50	129.00	121.69	35,000
2022-10-24	129.50	130.00	129.00	129.50	122.16	20,000
2022-10-21	130.00	130.00	128.00	128.00	120.75	25,000
2022-10-20	130.00	130.00	128.00	129.00	121.69	23,010
2022-10-19	130.50	131.00	129.50	130.00	122.63	35,000
2022-10-18	129.00	130.50	129.00	130.50	123.11	47,000
2022-10-17	128.00	128.50	127.00	128.00	120.75	34,108
2022-10-14	128.50	129.50	127.00	129.00	121.69	213,200
2022-10-13	130.00	130.50	127.00	127.50	120.28	84,014
2022-10-12	131.00	132.00	129.50	130.00	122.63	84,008
2022-10-11	133.50	133.50	130.50	131.50	124.05	136,000
2022-10-07	135.50	136.00	134.00	136.00	128.29	45,100
2022-10-06	135.50	135.50	133.50	134.50	126.88	53,000
2022-10-05	136.50	136.50	134.50	134.50	126.88	57,000
2022-10-04	137.00	138.00	135.00	135.50	127.82	193,000
2022-10-03	138.50	139.00	135.50	136.50	128.77	87,000
2022-09-30	136.50	139.50	134.50	139.50	131.60	98,001
2022-09-29	135.50	137.00	135.50	137.00	129.24	58,000
2022-09-28	136.00	136.00	132.50	133.00	125.46	100,000
2022-09-27	136.50	138.00	134.50	138.00	130.18	66,000
2022-09-26	139.50	139.50	134.00	136.00	128.29	220,000
2022-09-23	143.50	144.50	139.00	140.00	132.07	159,020
2022-09-22	143.00	143.00	140.50	142.50	134.43	52,000
2022-09-21	143.50	144.50	141.50	143.50	135.37	75,000
2022-09-20	142.00	145.00	142.00	145.00	136.78	131,036
2022-09-19	141.50	141.50	140.00	141.00	133.01	85,000
2022-09-16	142.50	143.50	142.00	142.00	133.95	84,235
2022-09-15	145.00	147.00	142.50	144.00	135.84	272,000
2022-09-14	144.50	146.50	143.50	145.00	136.78	148,033
2022-09-13	146.50	151.50	145.50	146.00	137.73	591,324
2022-09-12	146.50	146.50	142.50	144.00	135.84	206,041
2022-09-08	141.00	144.00	139.00	142.50	134.43	311,041
2022-09-07	141.50	141.50	138.50	139.00	131.12	81,000
2022-09-06	140.00	142.00	139.00	141.00	133.01	104,010
2022-09-05	138.00	140.00	137.00	138.50	130.65	41,037
2022-09-02	139.00	139.00	138.00	138.00	130.18	69,000
2022-09-01	138.50	139.00	138.00	138.50	130.65	97,050
2022-08-31	140.00	142.00	139.00	141.50	133.48	90,042
2022-08-30	138.50	140.50	138.00	139.50	131.60	58,000
2022-08-29	136.50	139.50	136.50	138.50	130.65	157,101
2022-08-26	143.50	144.50	139.50	140.00	132.07	215,030
2022-08-25	136.00	144.50	136.00	142.50	134.43	621,039
2022-08-24	135.00	136.00	134.00	134.50	126.88	54,000
2022-08-23	132.50	136.00	132.50	134.00	126.41	184,000
2022-08-22	132.00	132.50	132.00	132.00	124.52	31,000
2022-08-19	134.00	134.00	132.00	132.50	124.99	78,030
2022-08-18	132.00	133.00	132.00	133.00	125.46	35,000
2022-08-17	132.50	133.00	132.00	132.00	124.52	57,050
2022-08-16	131.00	132.50	131.00	132.50	124.99	43,145
2022-08-15	131.00	133.00	131.00	131.00	123.58	176,290
2022-08-12	131.00	131.50	130.00	130.50	123.11	92,000
2022-08-11	131.00	132.50	130.00	131.00	123.58	215,092
2022-08-10	130.00	130.50	129.50	130.50	123.11	44,179

← NewerPage 17 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.