Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 332.00 | 342.00 | 331.00 | 331.00 | 331.00 | 753,136 |
| 2025-07-28 | 321.50 | 334.00 | 319.00 | 331.00 | 331.00 | 507,420 |
| 2025-07-25 | 318.50 | 324.50 | 317.50 | 321.00 | 321.00 | 242,161 |
| 2025-07-24 | 315.00 | 319.50 | 313.50 | 318.50 | 318.50 | 262,035 |
| 2025-07-23 | 305.00 | 317.50 | 305.00 | 315.00 | 315.00 | 261,025 |
| 2025-07-22 | 313.00 | 313.50 | 305.00 | 305.00 | 305.00 | 373,096 |
| 2025-07-21 | 309.00 | 317.00 | 309.00 | 311.00 | 311.00 | 486,087 |
| 2025-07-18 | 313.00 | 314.00 | 309.00 | 309.00 | 309.00 | 324,126 |
| 2025-07-17 | 310.00 | 314.50 | 308.50 | 312.00 | 312.00 | 404,000 |
| 2025-07-16 | 307.00 | 312.00 | 306.00 | 310.00 | 310.00 | 406,017 |
| 2025-07-15 | 306.50 | 310.50 | 306.50 | 307.00 | 307.00 | 113,006 |
| 2025-07-14 | 313.50 | 313.50 | 308.00 | 308.00 | 308.00 | 91,010 |
| 2025-07-11 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 236,008 |
| 2025-07-10 | 299.50 | 308.50 | 299.50 | 306.00 | 306.00 | 232,009 |
| 2025-07-09 | 297.00 | 301.00 | 296.00 | 299.00 | 299.00 | 188,160 |
| 2025-07-08 | 299.50 | 302.00 | 298.00 | 299.50 | 299.50 | 238,027 |
| 2025-07-07 | 302.50 | 304.50 | 299.50 | 300.00 | 300.00 | 120,002 |
| 2025-07-04 | 302.50 | 303.50 | 298.50 | 302.00 | 302.00 | 290,027 |
| 2025-07-03 | 307.00 | 308.00 | 303.50 | 304.00 | 304.00 | 272,294 |
| 2025-07-02 | 306.00 | 306.00 | 301.00 | 302.00 | 302.00 | 188,213 |
| 2025-07-01 | 300.50 | 306.50 | 299.00 | 306.00 | 306.00 | 519,496 |
| 2025-06-30 | 309.00 | 309.00 | 298.50 | 299.50 | 299.50 | 588,219 |
| 2025-06-27 | 312.00 | 312.50 | 307.00 | 307.00 | 307.00 | 210,035 |
| 2025-06-26 | 311.50 | 313.50 | 309.00 | 309.50 | 309.50 | 196,007 |
| 2025-06-25 | 314.50 | 314.50 | 309.00 | 310.50 | 310.50 | 417,050 |
| 2025-06-24 | 325.00 | 325.00 | 312.00 | 312.00 | 312.00 | 575,217 |
| 2025-06-23 | 317.00 | 319.00 | 313.50 | 317.50 | 317.50 | 310,015 |
| 2025-06-20 | 319.00 | 325.00 | 317.50 | 318.00 | 318.00 | 1,805,316 |
| 2025-06-19 | 319.00 | 322.50 | 311.00 | 322.50 | 322.50 | 893,528 |
| 2025-06-18 | 335.00 | 341.00 | 335.00 | 338.00 | 319.00 | 721,885 |
| 2025-06-17 | 336.00 | 339.50 | 334.00 | 334.50 | 315.70 | 630,105 |
| 2025-06-16 | 338.00 | 343.00 | 335.00 | 341.50 | 322.30 | 348,008 |
| 2025-06-13 | 343.00 | 343.00 | 337.50 | 338.50 | 319.47 | 413,000 |
| 2025-06-12 | 347.00 | 347.00 | 341.50 | 345.00 | 345.00 | 315,128 |
| 2025-06-11 | 343.50 | 345.00 | 341.50 | 345.00 | 345.00 | 340,050 |
| 2025-06-10 | 350.50 | 350.50 | 343.50 | 344.50 | 344.50 | 358,444 |
| 2025-06-09 | 347.50 | 350.50 | 347.00 | 350.50 | 350.50 | 146,340 |
| 2025-06-06 | 340.50 | 345.00 | 336.50 | 344.50 | 344.50 | 219,100 |
| 2025-06-05 | 353.00 | 354.00 | 339.00 | 341.00 | 341.00 | 600,309 |
| 2025-06-04 | 356.50 | 356.50 | 353.00 | 353.00 | 353.00 | 165,125 |
| 2025-06-03 | 355.00 | 359.00 | 353.00 | 355.00 | 355.00 | 296,010 |
| 2025-06-02 | 349.50 | 353.50 | 347.50 | 353.00 | 353.00 | 257,060 |
| 2025-05-29 | 354.00 | 354.00 | 348.00 | 353.00 | 353.00 | 415,189 |
| 2025-05-28 | 350.00 | 355.50 | 348.00 | 352.00 | 352.00 | 446,120 |
| 2025-05-27 | 347.50 | 351.50 | 346.00 | 349.00 | 349.00 | 279,010 |
| 2025-05-26 | 354.00 | 354.00 | 345.00 | 346.50 | 346.50 | 345,020 |
| 2025-05-23 | 356.50 | 361.50 | 351.50 | 353.00 | 353.00 | 325,009 |
| 2025-05-22 | 354.00 | 359.00 | 351.00 | 359.00 | 359.00 | 305,310 |
| 2025-05-21 | 350.00 | 358.00 | 345.00 | 358.00 | 358.00 | 337,127 |
| 2025-05-20 | 346.00 | 350.50 | 343.50 | 350.00 | 350.00 | 372,000 |
| 2025-05-19 | 352.50 | 352.50 | 342.50 | 343.50 | 343.50 | 412,152 |
| 2025-05-16 | 359.00 | 362.00 | 352.00 | 353.50 | 353.50 | 400,002 |
| 2025-05-15 | 358.00 | 362.00 | 349.00 | 357.00 | 357.00 | 625,035 |
| 2025-05-14 | 346.50 | 358.00 | 346.50 | 358.00 | 358.00 | 581,231 |
| 2025-05-13 | 350.50 | 354.00 | 345.00 | 346.00 | 346.00 | 314,002 |
| 2025-05-12 | 348.00 | 349.50 | 346.50 | 349.00 | 349.00 | 146,021 |
| 2025-05-09 | 351.50 | 351.50 | 344.00 | 345.00 | 345.00 | 328,346 |
| 2025-05-08 | 348.00 | 352.50 | 345.50 | 352.50 | 352.50 | 407,100 |
| 2025-05-07 | 350.00 | 352.00 | 343.50 | 346.00 | 346.00 | 436,025 |
| 2025-05-06 | 338.00 | 350.00 | 337.00 | 348.00 | 348.00 | 290,075 |
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.