Nan Pao Resins Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	347.50	350.00	342.00	342.00	342.00	416,202
2026-04-24	349.00	351.00	341.50	347.50	347.50	331,270
2026-04-23	355.50	355.50	340.50	349.50	349.50	905,336
2026-04-22	354.00	363.50	351.00	351.00	351.00	1,225,950
2026-04-21	355.00	358.50	349.50	351.00	351.00	811,305
2026-04-20	350.50	359.00	347.50	351.00	351.00	1,043,500
2026-04-17	348.00	353.50	346.00	347.50	347.50	580,110
2026-04-16	352.00	352.00	343.00	345.50	345.50	763,250
2026-04-15	363.00	364.50	349.00	349.00	349.00	1,509,102
2026-04-14	361.00	365.00	357.00	357.00	357.00	1,470,801
2026-04-13	365.50	368.50	348.00	353.50	353.50	2,013,450
2026-04-10	348.50	365.50	344.50	365.50	365.50	3,381,377
2026-04-09	324.00	334.50	320.50	332.50	332.50	717,579
2026-04-08	321.50	324.50	320.00	320.00	320.00	291,444
2026-04-07	308.00	320.00	308.00	319.00	319.00	393,373
2026-04-02	317.00	318.00	307.00	308.00	308.00	435,020
2026-04-01	316.00	319.00	311.50	314.50	314.50	305,010
2026-03-31	316.00	316.00	308.00	308.50	308.50	460,258
2026-03-30	311.00	320.50	311.00	316.00	316.00	355,100
2026-03-27	325.00	326.00	318.00	321.00	321.00	471,283
2026-03-26	345.00	345.00	324.50	325.00	325.00	826,287
2026-03-25	346.00	351.50	340.00	340.50	340.50	1,240,560
2026-03-24	333.50	340.50	320.00	338.00	338.00	786,565
2026-03-23	343.50	343.50	326.00	326.00	326.00	1,011,401
2026-03-20	335.00	350.00	333.00	349.50	349.50	1,296,236
2026-03-19	327.50	332.00	324.50	327.50	327.50	473,006
2026-03-18	326.00	327.50	324.50	327.50	327.50	387,028
2026-03-17	324.50	326.50	321.50	324.50	324.50	397,300
2026-03-16	321.00	331.00	320.50	322.50	322.50	692,122
2026-03-13	313.50	318.50	307.50	313.00	313.00	300,933
2026-03-12	313.50	318.50	308.50	313.50	313.50	286,600
2026-03-11	307.50	318.50	305.50	317.50	317.50	404,132
2026-03-10	310.50	312.50	302.50	304.00	304.00	670,300
2026-03-09	303.50	311.50	303.50	309.00	309.00	359,734
2026-03-06	329.00	330.00	321.50	324.50	324.50	295,570
2026-03-05	321.00	329.50	320.50	327.50	327.50	449,223
2026-03-04	323.00	325.00	316.50	317.50	317.50	385,400
2026-03-03	326.00	328.50	321.50	327.50	327.50	299,054
2026-03-02	322.00	331.50	320.00	326.00	326.00	349,131
2026-02-26	327.50	328.50	323.00	328.50	328.50	354,220
2026-02-25	328.00	331.50	323.50	324.50	324.50	385,159
2026-02-24	323.50	328.00	322.50	324.50	324.50	315,210
2026-02-23	321.00	324.00	318.00	322.00	322.00	442,032
2026-02-11	316.00	318.50	312.00	318.50	318.50	288,171
2026-02-10	312.50	316.50	312.00	315.00	315.00	262,074
2026-02-09	310.50	313.00	308.00	312.00	312.00	143,016
2026-02-06	307.00	311.00	301.50	308.00	308.00	226,060
2026-02-05	305.50	314.50	305.50	309.50	309.50	196,100
2026-02-04	304.00	309.50	302.00	309.50	309.50	196,114
2026-02-03	305.50	308.00	301.00	304.00	304.00	234,033
2026-02-02	308.00	308.50	303.00	304.50	304.50	380,010
2026-01-30	316.50	316.50	309.00	310.50	310.50	748,207
2026-01-29	319.00	320.00	314.50	318.50	318.50	301,100
2026-01-28	325.00	325.50	318.50	318.50	318.50	331,172
2026-01-27	324.00	329.00	321.50	323.00	323.00	520,041
2026-01-26	317.50	322.00	316.50	322.00	322.00	268,459
2026-01-23	320.00	322.50	317.00	317.50	317.50	273,176
2026-01-22	321.00	323.00	316.00	317.00	317.00	302,100
2026-01-21	320.50	322.00	317.50	319.50	319.50	297,137
2026-01-20	319.50	325.00	319.00	323.00	323.00	360,014

← NewerPage 3 of 5 · 243 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.