Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	136.50	138.00	136.50	137.00	123.52	43,000
2022-02-14	136.00	138.00	136.00	136.50	123.06	44,000
2022-02-11	138.00	138.00	137.00	137.00	123.52	71,001
2022-02-10	139.00	139.00	138.00	138.00	124.42	52,000
2022-02-09	138.50	139.00	138.00	139.00	125.32	19,052
2022-02-08	139.00	139.50	137.50	138.50	124.87	62,091
2022-02-07	139.50	139.50	137.00	139.00	125.32	58,030
2022-01-26	137.00	139.00	137.00	139.00	125.32	40,000
2022-01-25	137.00	138.50	136.50	138.00	124.42	42,000
2022-01-24	137.00	138.50	136.00	137.50	123.97	62,030
2022-01-21	138.50	138.50	137.50	137.50	123.97	13,000
2022-01-20	138.50	139.50	138.50	138.50	124.87	27,000
2022-01-19	138.00	138.50	137.00	138.00	124.42	41,000
2022-01-18	139.00	140.00	138.00	138.00	124.42	61,020
2022-01-17	140.50	140.50	136.50	139.00	125.32	225,000
2022-01-14	141.50	141.50	140.00	140.50	126.67	23,000
2022-01-13	141.00	142.50	141.00	141.50	127.57	18,000
2022-01-12	142.50	143.00	142.00	142.00	128.02	19,000
2022-01-11	142.00	143.50	141.50	142.50	128.47	34,000
2022-01-10	143.00	144.00	142.50	143.00	128.92	22,000
2022-01-07	142.50	145.00	142.50	143.00	128.92	62,000
2022-01-06	143.50	144.50	143.00	144.00	129.83	41,000
2022-01-05	141.50	144.00	141.50	143.50	129.38	40,000
2022-01-04	142.00	143.00	141.00	143.00	128.92	47,000
2022-01-03	142.00	142.50	140.50	142.00	128.02	34,006
2021-12-30	141.50	142.00	140.50	142.00	128.02	70,000
2021-12-29	140.50	141.00	140.50	140.50	126.67	13,060
2021-12-28	141.50	141.50	139.00	139.50	125.77	27,006
2021-12-27	141.00	141.00	139.50	141.00	127.12	32,075
2021-12-24	140.00	140.00	138.50	140.00	126.22	36,000
2021-12-23	140.00	140.50	139.00	139.00	125.32	35,004
2021-12-22	139.50	139.50	139.50	139.50	125.77	8,000
2021-12-21	139.00	140.50	138.50	138.50	124.87	25,000
2021-12-20	138.00	138.00	137.50	137.50	123.97	17,100
2021-12-17	140.00	140.00	138.50	138.50	124.87	24,000
2021-12-16	139.00	139.50	139.00	139.00	125.32	18,000
2021-12-15	140.50	140.50	140.00	140.00	126.22	6,000
2021-12-14	141.00	141.00	139.00	139.00	125.32	44,000
2021-12-13	140.50	142.00	139.50	141.50	127.57	93,050
2021-12-10	140.00	140.00	139.00	139.00	125.32	11,000
2021-12-09	139.50	140.00	139.50	139.50	125.77	54,100
2021-12-08	138.00	139.50	137.50	138.00	124.42	21,000
2021-12-07	139.00	139.00	138.00	138.00	124.42	12,000
2021-12-06	139.00	139.00	137.50	137.50	123.97	8,000
2021-12-03	138.00	139.00	138.00	139.00	125.32	11,000
2021-12-02	139.00	139.00	137.50	138.00	124.42	44,001
2021-12-01	140.50	140.50	138.50	139.50	125.77	89,000
2021-11-30	137.00	144.50	137.00	144.50	130.28	86,124
2021-11-29	136.50	138.00	136.50	138.00	124.42	33,000
2021-11-26	138.50	139.00	136.50	138.50	124.87	57,000
2021-11-25	137.00	138.50	135.50	138.50	124.87	137,004
2021-11-24	137.00	137.50	136.50	136.50	123.06	94,000
2021-11-23	136.50	137.50	136.50	136.50	123.06	31,000
2021-11-22	136.50	137.50	136.50	137.50	123.97	68,000
2021-11-19	137.00	137.00	136.00	136.50	123.06	56,000
2021-11-18	138.00	138.00	136.50	137.00	123.52	33,000
2021-11-17	135.50	138.00	135.50	137.50	123.97	119,000
2021-11-16	136.00	136.50	135.50	136.00	122.61	73,000
2021-11-15	136.50	136.50	136.00	136.50	123.06	31,000
2021-11-12	136.00	137.50	136.00	137.00	123.52	30,013

← NewerPage 20 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.