Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 247,025 |
| 2025-10-22 | 367.00 | 373.00 | 364.50 | 368.50 | 368.50 | 482,028 |
| 2025-10-21 | 369.50 | 370.00 | 363.50 | 366.00 | 366.00 | 516,200 |
| 2025-10-20 | 368.00 | 371.00 | 363.00 | 365.50 | 365.50 | 440,323 |
| 2025-10-17 | 376.00 | 376.00 | 365.00 | 365.00 | 365.00 | 582,466 |
| 2025-10-16 | 373.50 | 376.50 | 371.00 | 373.50 | 373.50 | 355,002 |
| 2025-10-15 | 370.00 | 372.00 | 367.00 | 371.50 | 371.50 | 577,202 |
| 2025-10-14 | 385.50 | 388.00 | 364.50 | 365.00 | 365.00 | 1,089,043 |
| 2025-10-13 | 370.00 | 382.50 | 368.50 | 378.00 | 378.00 | 553,025 |
| 2025-10-09 | 392.00 | 394.50 | 379.00 | 382.00 | 382.00 | 1,443,133 |
| 2025-10-08 | 392.50 | 397.00 | 390.00 | 390.50 | 390.50 | 494,162 |
| 2025-10-07 | 394.00 | 399.50 | 387.00 | 395.00 | 395.00 | 734,258 |
| 2025-10-03 | 389.00 | 401.50 | 389.00 | 389.50 | 389.50 | 1,332,215 |
| 2025-10-02 | 392.00 | 402.00 | 391.00 | 395.50 | 395.50 | 858,132 |
| 2025-10-01 | 394.00 | 396.00 | 389.50 | 391.50 | 391.50 | 666,233 |
| 2025-09-30 | 400.00 | 404.00 | 392.00 | 393.00 | 393.00 | 779,341 |
| 2025-09-29 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2025-09-26 | 405.00 | 409.00 | 395.00 | 398.50 | 398.50 | 1,376,365 |
| 2025-09-25 | 411.00 | 412.00 | 404.00 | 405.50 | 405.50 | 900,234 |
| 2025-09-24 | 416.50 | 422.00 | 407.00 | 408.00 | 408.00 | 1,308,180 |
| 2025-09-23 | 420.00 | 423.00 | 410.50 | 416.50 | 416.50 | 1,220,390 |
| 2025-09-22 | 408.00 | 424.00 | 404.50 | 417.00 | 417.00 | 1,680,562 |
| 2025-09-19 | 404.00 | 417.00 | 400.00 | 407.50 | 407.50 | 1,737,196 |
| 2025-09-18 | 404.50 | 406.50 | 395.50 | 400.00 | 400.00 | 1,288,360 |
| 2025-09-17 | 420.00 | 420.00 | 400.00 | 403.50 | 403.50 | 2,186,653 |
| 2025-09-16 | 405.50 | 424.50 | 403.00 | 424.50 | 424.50 | 2,365,742 |
| 2025-09-15 | 402.50 | 421.00 | 397.50 | 404.50 | 404.50 | 2,380,424 |
| 2025-09-12 | 403.50 | 407.50 | 395.50 | 399.00 | 399.00 | 892,618 |
| 2025-09-11 | 417.50 | 417.50 | 399.00 | 399.50 | 399.50 | 1,770,744 |
| 2025-09-10 | 418.00 | 421.00 | 409.00 | 414.00 | 414.00 | 1,094,331 |
| 2025-09-09 | 422.50 | 425.50 | 412.00 | 414.50 | 414.50 | 1,504,843 |
| 2025-09-08 | 433.00 | 436.00 | 418.00 | 419.00 | 419.00 | 1,921,331 |
| 2025-09-05 | 416.50 | 433.00 | 410.00 | 430.50 | 430.50 | 2,662,559 |
| 2025-09-04 | 439.00 | 439.00 | 412.00 | 412.00 | 412.00 | 2,866,756 |
| 2025-09-03 | 430.00 | 442.00 | 413.00 | 438.50 | 438.50 | 4,577,365 |
| 2025-09-02 | 438.50 | 440.00 | 409.00 | 434.00 | 434.00 | 4,834,550 |
| 2025-09-01 | 409.50 | 445.00 | 409.50 | 424.00 | 424.00 | 6,461,553 |
| 2025-08-29 | 412.00 | 413.50 | 364.50 | 406.50 | 406.50 | 8,834,731 |
| 2025-08-28 | 372.00 | 385.00 | 364.00 | 376.00 | 376.00 | 1,554,852 |
| 2025-08-27 | 370.50 | 376.50 | 366.00 | 374.50 | 374.50 | 1,066,406 |
| 2025-08-26 | 355.00 | 371.00 | 351.50 | 369.50 | 369.50 | 1,702,331 |
| 2025-08-25 | 360.00 | 362.00 | 347.50 | 351.50 | 351.50 | 769,083 |
| 2025-08-22 | 363.50 | 368.00 | 350.00 | 350.50 | 350.50 | 1,184,015 |
| 2025-08-21 | 355.00 | 374.00 | 355.00 | 362.50 | 362.50 | 1,823,182 |
| 2025-08-20 | 358.50 | 369.00 | 350.50 | 350.50 | 350.50 | 1,883,430 |
| 2025-08-19 | 342.50 | 364.50 | 338.00 | 357.00 | 357.00 | 1,731,648 |
| 2025-08-18 | 337.00 | 342.50 | 333.50 | 340.00 | 340.00 | 512,029 |
| 2025-08-15 | 344.50 | 347.50 | 332.50 | 333.00 | 333.00 | 855,281 |
| 2025-08-14 | 346.00 | 353.00 | 341.00 | 341.50 | 341.50 | 627,275 |
| 2025-08-13 | 354.00 | 355.00 | 344.00 | 344.00 | 344.00 | 698,170 |
| 2025-08-12 | 356.50 | 360.00 | 348.00 | 349.50 | 349.50 | 510,195 |
| 2025-08-11 | 361.00 | 362.00 | 343.00 | 353.00 | 353.00 | 955,219 |
| 2025-08-08 | 367.00 | 368.00 | 361.50 | 365.50 | 365.50 | 347,130 |
| 2025-08-07 | 380.50 | 380.50 | 364.00 | 366.00 | 366.00 | 1,447,069 |
| 2025-08-06 | 382.50 | 384.50 | 374.00 | 377.00 | 377.00 | 685,459 |
| 2025-08-05 | 380.50 | 384.00 | 374.00 | 378.50 | 378.50 | 546,210 |
| 2025-08-04 | 370.00 | 384.00 | 366.00 | 379.50 | 379.50 | 868,033 |
| 2025-08-01 | 382.50 | 394.00 | 373.00 | 373.00 | 373.00 | 1,582,165 |
| 2025-07-31 | 374.00 | 388.00 | 362.00 | 384.00 | 384.00 | 2,903,386 |
| 2025-07-30 | 333.00 | 362.50 | 331.00 | 353.50 | 353.50 | 1,854,308 |
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.