Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	127.50	132.00	127.50	129.50	122.16	261,000
2022-08-08	129.00	129.00	128.00	128.50	121.22	52,080
2022-08-05	129.00	130.00	128.50	130.00	122.63	58,001
2022-08-04	129.00	130.50	127.50	129.00	121.69	91,198
2022-08-03	138.00	138.00	134.50	135.50	122.16	138,900
2022-08-02	131.00	138.50	131.00	137.50	123.97	569,011
2022-08-01	133.00	133.00	132.00	132.50	119.46	38,001
2022-07-29	132.00	132.00	131.50	132.00	119.01	26,000
2022-07-28	132.00	132.00	131.00	131.50	118.56	15,000
2022-07-27	131.00	131.50	131.00	131.50	118.56	26,125
2022-07-26	130.50	130.50	130.00	130.50	117.66	13,000
2022-07-25	130.00	130.50	130.00	130.50	117.66	17,056
2022-07-22	130.50	130.50	129.50	130.50	117.66	33,000
2022-07-21	130.00	131.00	129.50	130.50	117.66	21,000
2022-07-20	130.50	131.00	129.50	129.50	116.75	40,000
2022-07-19	129.00	130.00	129.00	130.00	117.20	23,000
2022-07-18	131.50	132.00	128.00	128.50	115.85	167,000
2022-07-15	132.50	133.00	132.00	132.00	119.01	31,000
2022-07-14	130.50	135.50	130.50	133.50	120.36	164,000
2022-07-13	129.00	132.00	129.00	132.00	119.01	108,029
2022-07-12	129.50	129.50	127.00	128.50	115.85	65,000
2022-07-11	131.50	132.00	130.50	130.50	117.66	29,000
2022-07-08	131.50	132.00	131.50	131.50	118.56	18,000
2022-07-07	130.00	131.50	129.50	131.50	118.56	22,000
2022-07-06	132.00	132.00	130.00	130.50	117.66	43,050
2022-07-05	133.50	133.50	131.50	132.50	119.46	34,000
2022-07-04	131.50	134.00	131.50	131.50	118.56	123,000
2022-07-01	132.50	133.50	131.00	131.50	118.56	103,000
2022-06-30	131.50	132.50	131.00	132.50	119.46	58,000
2022-06-29	131.00	132.50	131.00	132.50	119.46	21,000
2022-06-28	132.50	132.50	131.00	132.00	119.01	18,000
2022-06-27	131.50	133.00	131.50	132.00	119.01	57,050
2022-06-24	129.50	132.50	128.00	132.00	119.01	144,000
2022-06-23	130.00	130.00	127.00	129.00	116.30	97,000
2022-06-22	130.50	131.00	129.00	129.00	116.30	50,000
2022-06-21	130.50	131.50	130.00	131.00	118.11	62,000
2022-06-20	130.50	130.50	129.00	129.00	116.30	37,000
2022-06-17	132.00	132.00	130.00	130.50	117.66	79,023
2022-06-16	135.00	135.00	133.00	133.00	119.91	29,000
2022-06-15	132.00	134.50	132.00	134.00	120.81	50,055
2022-06-14	133.50	133.50	130.00	131.50	118.56	111,050
2022-06-13	135.00	135.00	133.00	133.50	120.36	46,300
2022-06-10	135.50	135.50	134.50	135.00	121.71	28,050
2022-06-09	135.00	136.00	133.50	135.50	122.16	53,000
2022-06-08	134.50	134.50	133.00	133.50	120.36	33,000
2022-06-07	133.00	133.50	132.50	133.50	120.36	36,001
2022-06-06	135.00	135.50	132.50	133.00	119.91	97,000
2022-06-02	135.50	138.00	135.50	135.50	122.16	115,024
2022-06-01	135.00	136.00	134.00	134.50	121.26	45,020
2022-05-31	134.00	135.50	134.00	135.00	121.71	49,010
2022-05-30	134.00	134.50	133.50	134.50	121.26	39,027
2022-05-27	135.00	135.50	132.00	132.50	119.46	150,000
2022-05-26	135.00	138.50	133.50	134.00	120.81	444,010
2022-05-25	130.50	132.50	130.50	131.50	118.56	66,050
2022-05-24	129.50	132.00	129.50	130.50	117.66	114,000
2022-05-23	130.50	131.00	129.00	129.50	116.75	58,030
2022-05-20	128.00	130.00	127.00	130.00	117.20	83,047
2022-05-19	128.00	128.50	127.00	128.00	115.40	58,000
2022-05-18	128.00	130.00	128.00	129.00	116.30	85,000
2022-05-17	127.00	129.50	127.00	129.00	116.30	61,000

← NewerPage 18 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.