Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 129.00 | 129.00 | 126.50 | 127.00 | 114.50 | 104,000 |
| 2022-05-13 | 129.50 | 129.50 | 127.50 | 128.00 | 115.40 | 157,000 |
| 2022-05-12 | 130.50 | 136.50 | 128.00 | 129.50 | 116.75 | 687,100 |
| 2022-05-11 | 123.50 | 125.00 | 123.50 | 124.50 | 112.25 | 32,063 |
| 2022-05-10 | 122.50 | 124.50 | 122.50 | 123.50 | 111.34 | 36,057 |
| 2022-05-09 | 122.00 | 123.50 | 120.50 | 123.00 | 110.89 | 43,100 |
| 2022-05-06 | 123.00 | 123.00 | 121.50 | 123.00 | 110.89 | 50,000 |
| 2022-05-05 | 124.50 | 126.00 | 124.00 | 125.00 | 112.70 | 49,150 |
| 2022-05-04 | 122.00 | 124.00 | 122.00 | 123.50 | 111.34 | 66,021 |
| 2022-05-03 | 121.00 | 121.50 | 119.00 | 121.50 | 109.54 | 81,192 |
| 2022-04-29 | 121.50 | 124.00 | 121.00 | 122.50 | 110.44 | 116,050 |
| 2022-04-28 | 120.50 | 122.00 | 120.00 | 122.00 | 109.99 | 129,050 |
| 2022-04-27 | 123.50 | 125.00 | 120.00 | 121.00 | 109.09 | 287,064 |
| 2022-04-26 | 126.00 | 126.50 | 125.00 | 125.50 | 113.15 | 40,030 |
| 2022-04-25 | 127.00 | 127.00 | 123.50 | 125.50 | 113.15 | 184,130 |
| 2022-04-22 | 128.50 | 128.50 | 127.50 | 128.00 | 115.40 | 70,000 |
| 2022-04-21 | 130.00 | 130.00 | 128.50 | 128.50 | 115.85 | 63,050 |
| 2022-04-20 | 129.00 | 130.00 | 128.00 | 129.50 | 116.75 | 49,018 |
| 2022-04-19 | 129.50 | 129.50 | 128.50 | 129.50 | 116.75 | 37,030 |
| 2022-04-18 | 129.50 | 130.00 | 129.00 | 129.00 | 116.30 | 49,000 |
| 2022-04-15 | 130.00 | 130.00 | 129.00 | 129.50 | 116.75 | 27,147 |
| 2022-04-14 | 130.00 | 130.50 | 129.00 | 129.00 | 116.30 | 27,000 |
| 2022-04-13 | 130.50 | 130.50 | 128.50 | 130.50 | 117.66 | 90,000 |
| 2022-04-12 | 129.50 | 130.00 | 128.50 | 130.00 | 117.20 | 50,000 |
| 2022-04-11 | 131.00 | 131.50 | 130.00 | 130.50 | 117.66 | 82,039 |
| 2022-04-08 | 129.00 | 130.50 | 128.50 | 130.00 | 117.20 | 63,130 |
| 2022-04-07 | 131.00 | 131.00 | 127.00 | 129.00 | 116.30 | 129,000 |
| 2022-04-06 | 130.50 | 131.50 | 130.50 | 131.00 | 118.11 | 42,050 |
| 2022-04-01 | 131.00 | 131.50 | 130.00 | 130.50 | 117.66 | 32,000 |
| 2022-03-31 | 131.50 | 131.50 | 130.00 | 130.50 | 117.66 | 77,000 |
| 2022-03-30 | 129.50 | 130.50 | 129.50 | 130.50 | 117.66 | 73,000 |
| 2022-03-29 | 130.00 | 130.00 | 128.50 | 129.50 | 116.75 | 35,050 |
| 2022-03-28 | 129.00 | 129.00 | 127.50 | 128.50 | 115.85 | 74,020 |
| 2022-03-25 | 129.50 | 129.50 | 128.50 | 129.00 | 116.30 | 53,046 |
| 2022-03-24 | 129.50 | 130.00 | 128.50 | 129.50 | 116.75 | 35,100 |
| 2022-03-23 | 130.00 | 130.50 | 129.00 | 129.00 | 116.30 | 74,016 |
| 2022-03-22 | 130.00 | 130.50 | 129.00 | 129.00 | 116.30 | 82,154 |
| 2022-03-21 | 132.50 | 132.50 | 129.00 | 130.00 | 117.20 | 360,101 |
| 2022-03-18 | 135.50 | 137.50 | 132.00 | 132.00 | 119.01 | 2,354,060 |
| 2022-03-17 | 136.50 | 137.00 | 135.00 | 136.50 | 123.06 | 56,000 |
| 2022-03-16 | 134.00 | 136.50 | 134.00 | 136.50 | 123.06 | 52,103 |
| 2022-03-15 | 135.00 | 135.50 | 133.50 | 135.00 | 121.71 | 32,000 |
| 2022-03-14 | 134.00 | 136.50 | 133.50 | 136.50 | 123.06 | 52,087 |
| 2022-03-11 | 134.00 | 135.00 | 134.00 | 134.50 | 121.26 | 20,000 |
| 2022-03-10 | 133.00 | 135.00 | 133.00 | 133.50 | 120.36 | 24,000 |
| 2022-03-09 | 132.50 | 133.50 | 132.50 | 132.50 | 119.46 | 37,000 |
| 2022-03-08 | 133.00 | 134.00 | 131.50 | 132.50 | 119.46 | 60,021 |
| 2022-03-07 | 133.50 | 135.50 | 131.50 | 135.50 | 122.16 | 90,000 |
| 2022-03-04 | 135.00 | 135.00 | 134.00 | 135.00 | 121.71 | 61,000 |
| 2022-03-03 | 135.50 | 135.50 | 134.00 | 135.50 | 122.16 | 46,000 |
| 2022-03-02 | 135.50 | 135.50 | 133.50 | 135.00 | 121.71 | 52,000 |
| 2022-03-01 | 134.00 | 135.50 | 134.00 | 134.00 | 120.81 | 43,000 |
| 2022-02-25 | 135.50 | 136.00 | 133.50 | 134.00 | 120.81 | 67,000 |
| 2022-02-24 | 135.00 | 136.00 | 133.50 | 133.50 | 120.36 | 69,000 |
| 2022-02-23 | 136.50 | 137.00 | 136.00 | 136.00 | 122.61 | 12,000 |
| 2022-02-22 | 136.00 | 137.00 | 135.00 | 136.50 | 123.06 | 51,000 |
| 2022-02-21 | 135.50 | 137.50 | 135.00 | 136.00 | 122.61 | 69,000 |
| 2022-02-18 | 136.00 | 138.00 | 136.00 | 136.50 | 123.06 | 28,000 |
| 2022-02-17 | 138.00 | 138.00 | 134.50 | 137.00 | 123.52 | 132,000 |
| 2022-02-16 | 138.00 | 138.00 | 137.00 | 137.00 | 123.52 | 48,050 |
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.