Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 334.00 | 338.00 | 333.00 | 333.00 | 333.00 | 167,001 |
| 2026-07-21 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 166,004 |
| 2026-07-20 | 336.00 | 336.00 | 322.00 | 325.00 | 325.00 | 243,073 |
| 2026-07-17 | 338.00 | 345.00 | 331.50 | 332.00 | 332.00 | 429,205 |
| 2026-07-16 | 337.50 | 342.50 | 334.00 | 339.00 | 339.00 | 222,300 |
| 2026-07-15 | 336.50 | 339.50 | 333.00 | 337.50 | 337.50 | 143,042 |
| 2026-07-14 | 342.00 | 342.00 | 327.50 | 336.50 | 336.50 | 425,282 |
| 2026-07-13 | 340.00 | 347.00 | 337.00 | 339.00 | 339.00 | 268,348 |
| 2026-07-10 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 0 |
| 2026-07-09 | 345.00 | 345.00 | 336.50 | 339.50 | 339.50 | 533,227 |
| 2026-07-08 | 358.00 | 359.00 | 343.50 | 345.50 | 345.50 | 643,145 |
| 2026-07-07 | 369.00 | 369.00 | 357.00 | 359.00 | 359.00 | 492,411 |
| 2026-07-06 | 370.50 | 374.50 | 367.50 | 368.50 | 368.50 | 461,212 |
| 2026-07-03 | 360.50 | 374.50 | 360.50 | 370.50 | 370.50 | 996,173 |
| 2026-07-02 | 349.50 | 363.00 | 349.50 | 360.50 | 360.50 | 490,100 |
| 2026-07-01 | 347.00 | 358.50 | 343.50 | 356.50 | 356.50 | 687,734 |
| 2026-06-30 | 345.00 | 345.50 | 342.00 | 343.50 | 343.50 | 541,160 |
| 2026-06-29 | 344.00 | 348.50 | 338.00 | 339.00 | 339.00 | 1,086,027 |
| 2026-06-26 | 346.00 | 349.00 | 338.00 | 340.00 | 340.00 | 538,252 |
| 2026-06-25 | 350.00 | 356.50 | 345.50 | 346.00 | 346.00 | 822,026 |
| 2026-06-24 | 347.00 | 350.50 | 342.50 | 346.50 | 346.50 | 401,140 |
| 2026-06-23 | 359.00 | 362.00 | 348.00 | 350.00 | 350.00 | 901,154 |
| 2026-06-22 | 372.50 | 376.00 | 367.50 | 372.00 | 354.00 | 1,286,414 |
| 2026-06-18 | 370.00 | 376.00 | 368.50 | 372.00 | 354.00 | 491,028 |
| 2026-06-17 | 364.00 | 370.00 | 362.50 | 368.00 | 350.19 | 306,060 |
| 2026-06-16 | 371.00 | 371.00 | 363.50 | 365.50 | 365.50 | 355,056 |
| 2026-06-15 | 374.50 | 374.50 | 369.00 | 369.00 | 369.00 | 319,122 |
| 2026-06-12 | 368.00 | 376.00 | 368.00 | 369.50 | 369.50 | 595,036 |
| 2026-06-11 | 366.00 | 367.50 | 355.00 | 364.50 | 364.50 | 400,200 |
| 2026-06-10 | 367.50 | 376.00 | 366.00 | 366.00 | 366.00 | 512,378 |
| 2026-06-09 | 360.00 | 374.00 | 358.00 | 373.50 | 373.50 | 752,035 |
| 2026-06-08 | 330.00 | 360.50 | 330.00 | 360.00 | 360.00 | 1,332,101 |
| 2026-06-05 | 374.50 | 374.50 | 363.50 | 366.50 | 366.50 | 467,250 |
| 2026-06-04 | 369.50 | 379.00 | 365.50 | 374.00 | 374.00 | 740,552 |
| 2026-06-03 | 372.50 | 373.50 | 368.00 | 369.50 | 369.50 | 412,138 |
| 2026-06-02 | 372.00 | 375.00 | 363.50 | 372.50 | 372.50 | 974,433 |
| 2026-06-01 | 363.50 | 374.50 | 361.50 | 372.50 | 372.50 | 852,304 |
| 2026-05-29 | 359.00 | 364.50 | 358.00 | 359.00 | 359.00 | 596,605 |
| 2026-05-28 | 368.50 | 368.50 | 354.50 | 356.00 | 356.00 | 1,146,210 |
| 2026-05-27 | 378.50 | 380.00 | 365.00 | 367.00 | 367.00 | 948,315 |
| 2026-05-26 | 378.00 | 380.50 | 372.50 | 375.00 | 375.00 | 767,419 |
| 2026-05-25 | 386.00 | 390.00 | 371.00 | 375.50 | 375.50 | 1,640,016 |
| 2026-05-22 | 378.00 | 384.00 | 376.00 | 381.50 | 381.50 | 1,276,348 |
| 2026-05-21 | 361.00 | 372.00 | 361.00 | 372.00 | 372.00 | 758,072 |
| 2026-05-20 | 360.00 | 363.00 | 354.50 | 356.00 | 356.00 | 567,198 |
| 2026-05-19 | 364.50 | 368.00 | 358.00 | 360.00 | 360.00 | 604,330 |
| 2026-05-18 | 364.00 | 368.50 | 360.50 | 365.50 | 365.50 | 807,705 |
| 2026-05-15 | 388.50 | 388.50 | 368.50 | 369.50 | 369.50 | 1,328,161 |
| 2026-05-14 | 394.00 | 398.00 | 376.50 | 390.00 | 390.00 | 3,136,631 |
| 2026-05-13 | 371.00 | 386.00 | 367.00 | 386.00 | 386.00 | 1,094,020 |
| 2026-05-12 | 385.00 | 396.50 | 371.50 | 373.50 | 373.50 | 1,960,079 |
| 2026-05-11 | 389.50 | 389.50 | 372.50 | 379.00 | 379.00 | 1,435,697 |
| 2026-05-08 | 368.00 | 394.50 | 352.50 | 392.00 | 392.00 | 2,671,797 |
| 2026-05-07 | 373.00 | 378.00 | 359.00 | 371.00 | 371.00 | 1,737,181 |
| 2026-05-06 | 368.50 | 371.50 | 356.50 | 366.50 | 366.50 | 1,364,597 |
| 2026-05-05 | 372.00 | 372.00 | 361.00 | 362.50 | 362.50 | 1,349,031 |
| 2026-05-04 | 358.00 | 384.00 | 351.00 | 374.50 | 374.50 | 1,978,569 |
| 2026-04-30 | 370.50 | 389.00 | 357.00 | 358.50 | 358.50 | 4,546,118 |
| 2026-04-29 | 349.00 | 358.50 | 346.00 | 354.00 | 354.00 | 871,095 |
| 2026-04-28 | 345.50 | 348.50 | 340.50 | 346.00 | 346.00 | 317,054 |
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.