Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 319.50 | 325.00 | 319.00 | 323.00 | 323.00 | 360,014 |
| 2026-01-19 | 322.00 | 327.00 | 319.00 | 319.00 | 319.00 | 382,000 |
| 2026-01-16 | 328.00 | 330.00 | 319.00 | 321.50 | 321.50 | 545,025 |
| 2026-01-15 | 328.00 | 328.00 | 322.50 | 325.00 | 325.00 | 288,020 |
| 2026-01-14 | 322.00 | 331.50 | 322.00 | 324.50 | 324.50 | 564,119 |
| 2026-01-13 | 325.00 | 326.00 | 316.50 | 321.00 | 321.00 | 416,000 |
| 2026-01-12 | 325.00 | 328.00 | 320.00 | 320.50 | 320.50 | 312,091 |
| 2026-01-09 | 324.00 | 324.50 | 318.50 | 324.00 | 324.00 | 360,190 |
| 2026-01-08 | 320.00 | 324.50 | 318.00 | 321.50 | 321.50 | 403,136 |
| 2026-01-07 | 319.00 | 322.00 | 315.50 | 320.00 | 320.00 | 291,069 |
| 2026-01-06 | 317.50 | 321.00 | 314.50 | 317.50 | 317.50 | 343,043 |
| 2026-01-05 | 325.00 | 325.00 | 314.50 | 316.50 | 316.50 | 486,105 |
| 2026-01-02 | 317.00 | 323.00 | 316.00 | 318.00 | 318.00 | 376,050 |
| 2025-12-31 | 312.50 | 315.00 | 311.50 | 314.50 | 314.50 | 242,150 |
| 2025-12-30 | 315.50 | 317.00 | 311.00 | 314.00 | 314.00 | 385,500 |
| 2025-12-29 | 313.00 | 317.50 | 313.00 | 317.50 | 317.50 | 309,117 |
| 2025-12-26 | 317.50 | 318.50 | 313.00 | 313.50 | 313.50 | 377,068 |
| 2025-12-24 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | 204,020 |
| 2025-12-23 | 325.00 | 327.00 | 322.00 | 322.00 | 322.00 | 168,000 |
| 2025-12-22 | 328.00 | 328.00 | 323.00 | 325.00 | 325.00 | 180,100 |
| 2025-12-19 | 321.00 | 327.50 | 321.00 | 325.00 | 325.00 | 217,100 |
| 2025-12-18 | 320.00 | 321.50 | 316.50 | 319.50 | 319.50 | 162,001 |
| 2025-12-17 | 317.00 | 320.00 | 316.50 | 318.00 | 318.00 | 213,005 |
| 2025-12-16 | 317.50 | 318.50 | 312.00 | 314.00 | 314.00 | 527,100 |
| 2025-12-15 | 320.00 | 322.50 | 317.00 | 319.00 | 319.00 | 365,000 |
| 2025-12-12 | 326.00 | 326.50 | 321.50 | 321.50 | 321.50 | 194,100 |
| 2025-12-11 | 321.00 | 327.00 | 321.00 | 322.00 | 322.00 | 328,000 |
| 2025-12-10 | 321.50 | 323.50 | 320.00 | 320.00 | 320.00 | 208,055 |
| 2025-12-09 | 325.00 | 326.00 | 318.50 | 321.50 | 321.50 | 382,100 |
| 2025-12-08 | 322.50 | 331.50 | 322.00 | 329.00 | 329.00 | 386,100 |
| 2025-12-05 | 325.00 | 325.00 | 322.50 | 322.50 | 322.50 | 93,018 |
| 2025-12-04 | 326.00 | 327.50 | 323.50 | 323.50 | 323.50 | 116,002 |
| 2025-12-03 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | 98,001 |
| 2025-12-02 | 330.00 | 334.00 | 322.50 | 322.50 | 322.50 | 269,171 |
| 2025-12-01 | 328.00 | 329.50 | 322.50 | 329.00 | 329.00 | 214,025 |
| 2025-11-28 | 333.00 | 333.00 | 326.50 | 329.50 | 329.50 | 186,000 |
| 2025-11-27 | 334.00 | 334.00 | 329.00 | 330.50 | 330.50 | 189,003 |
| 2025-11-26 | 323.50 | 329.00 | 323.50 | 329.00 | 329.00 | 201,032 |
| 2025-11-25 | 326.50 | 326.50 | 319.00 | 321.00 | 321.00 | 156,000 |
| 2025-11-24 | 316.50 | 321.50 | 315.00 | 321.50 | 321.50 | 298,023 |
| 2025-11-21 | 321.00 | 322.00 | 314.50 | 315.00 | 315.00 | 325,247 |
| 2025-11-20 | 327.00 | 328.50 | 322.00 | 323.00 | 323.00 | 287,079 |
| 2025-11-19 | 322.50 | 325.00 | 317.50 | 319.00 | 319.00 | 329,100 |
| 2025-11-18 | 333.00 | 333.00 | 321.00 | 322.50 | 322.50 | 442,093 |
| 2025-11-17 | 337.50 | 340.00 | 331.50 | 331.50 | 331.50 | 282,135 |
| 2025-11-14 | 343.00 | 343.50 | 336.50 | 336.50 | 336.50 | 362,290 |
| 2025-11-13 | 340.00 | 346.50 | 340.00 | 343.50 | 343.50 | 233,120 |
| 2025-11-12 | 345.00 | 349.50 | 341.50 | 342.00 | 342.00 | 359,158 |
| 2025-11-11 | 362.00 | 362.00 | 344.50 | 344.50 | 344.50 | 528,183 |
| 2025-11-10 | 354.50 | 356.00 | 350.50 | 355.00 | 355.00 | 319,150 |
| 2025-11-07 | 359.50 | 359.50 | 352.00 | 353.50 | 353.50 | 501,355 |
| 2025-11-06 | 366.50 | 368.50 | 356.50 | 358.00 | 358.00 | 567,085 |
| 2025-11-05 | 368.00 | 368.00 | 358.50 | 363.50 | 363.50 | 552,006 |
| 2025-11-04 | 365.50 | 374.00 | 365.00 | 368.00 | 368.00 | 449,369 |
| 2025-11-03 | 373.00 | 373.00 | 364.00 | 365.00 | 365.00 | 317,261 |
| 2025-10-31 | 364.50 | 376.00 | 362.00 | 367.50 | 367.50 | 671,200 |
| 2025-10-30 | 369.00 | 369.00 | 361.00 | 361.50 | 361.50 | 457,038 |
| 2025-10-29 | 378.00 | 379.00 | 367.50 | 367.50 | 367.50 | 705,125 |
| 2025-10-28 | 370.00 | 373.00 | 368.50 | 373.00 | 373.00 | 384,170 |
| 2025-10-27 | 369.50 | 370.00 | 361.50 | 368.50 | 368.50 | 420,030 |
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.