Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 354.00 | 354.00 | 337.00 | 341.50 | 341.50 | 402,046 |
| 2025-05-02 | 341.50 | 349.50 | 341.50 | 349.50 | 349.50 | 392,308 |
| 2025-04-30 | 343.00 | 345.50 | 338.00 | 340.00 | 340.00 | 336,100 |
| 2025-04-29 | 338.00 | 342.50 | 335.50 | 342.50 | 342.50 | 318,000 |
| 2025-04-28 | 332.50 | 338.50 | 330.50 | 337.50 | 337.50 | 467,054 |
| 2025-04-25 | 335.00 | 337.50 | 327.00 | 328.00 | 328.00 | 389,166 |
| 2025-04-24 | 335.00 | 340.00 | 330.00 | 330.00 | 330.00 | 510,213 |
| 2025-04-23 | 339.00 | 341.00 | 332.50 | 334.50 | 334.50 | 736,007 |
| 2025-04-22 | 328.00 | 337.50 | 321.00 | 332.50 | 332.50 | 677,046 |
| 2025-04-21 | 335.50 | 337.00 | 325.00 | 328.00 | 328.00 | 764,010 |
| 2025-04-18 | 334.00 | 345.00 | 332.50 | 332.50 | 332.50 | 768,025 |
| 2025-04-17 | 324.00 | 339.50 | 321.50 | 332.00 | 332.00 | 640,183 |
| 2025-04-16 | 320.50 | 329.00 | 315.00 | 323.50 | 323.50 | 452,020 |
| 2025-04-15 | 314.00 | 321.50 | 307.50 | 321.50 | 321.50 | 461,158 |
| 2025-04-14 | 312.00 | 316.50 | 305.00 | 309.50 | 309.50 | 472,202 |
| 2025-04-11 | 292.50 | 312.00 | 285.50 | 309.00 | 309.00 | 441,033 |
| 2025-04-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 139,000 |
| 2025-04-09 | 310.50 | 313.50 | 282.00 | 282.00 | 282.00 | 994,319 |
| 2025-04-08 | 300.00 | 313.50 | 300.00 | 313.00 | 313.00 | 778,030 |
| 2025-04-07 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 64,008 |
| 2025-04-02 | 368.50 | 372.50 | 367.00 | 369.50 | 369.50 | 259,074 |
| 2025-04-01 | 362.50 | 371.00 | 361.00 | 369.50 | 369.50 | 375,120 |
| 2025-03-31 | 361.00 | 369.50 | 359.00 | 361.00 | 361.00 | 602,220 |
| 2025-03-28 | 368.50 | 371.00 | 362.00 | 368.00 | 368.00 | 519,051 |
| 2025-03-27 | 366.00 | 371.00 | 362.00 | 371.00 | 371.00 | 482,111 |
| 2025-03-26 | 374.50 | 374.50 | 366.00 | 368.00 | 368.00 | 471,178 |
| 2025-03-25 | 374.00 | 374.00 | 365.00 | 369.00 | 369.00 | 445,060 |
| 2025-03-24 | 373.00 | 375.50 | 367.00 | 368.00 | 368.00 | 1,038,030 |
| 2025-03-21 | 364.00 | 373.50 | 358.50 | 373.50 | 373.50 | 1,116,960 |
| 2025-03-20 | 349.00 | 367.50 | 349.00 | 363.50 | 363.50 | 1,456,204 |
| 2025-03-19 | 343.00 | 353.00 | 343.00 | 351.00 | 351.00 | 659,430 |
| 2025-03-18 | 340.00 | 347.00 | 338.00 | 343.00 | 343.00 | 490,192 |
| 2025-03-17 | 333.50 | 342.00 | 333.50 | 338.00 | 338.00 | 447,210 |
| 2025-03-14 | 321.00 | 327.00 | 321.00 | 327.00 | 327.00 | 276,200 |
| 2025-03-13 | 320.50 | 324.00 | 318.00 | 321.00 | 321.00 | 238,162 |
| 2025-03-12 | 319.00 | 324.00 | 316.00 | 318.00 | 318.00 | 244,001 |
| 2025-03-11 | 313.50 | 320.50 | 307.00 | 318.00 | 318.00 | 595,125 |
| 2025-03-10 | 337.00 | 337.50 | 319.00 | 321.00 | 321.00 | 802,404 |
| 2025-03-07 | 337.50 | 341.00 | 336.00 | 338.00 | 338.00 | 237,014 |
| 2025-03-06 | 336.50 | 338.00 | 333.50 | 337.00 | 337.00 | 146,083 |
| 2025-03-05 | 328.00 | 336.50 | 326.50 | 335.50 | 335.50 | 316,027 |
| 2025-03-04 | 321.50 | 330.00 | 316.00 | 330.00 | 330.00 | 361,120 |
| 2025-03-03 | 329.00 | 331.00 | 322.50 | 325.50 | 325.50 | 259,000 |
| 2025-02-27 | 328.50 | 332.50 | 327.00 | 328.00 | 328.00 | 260,333 |
| 2025-02-26 | 336.00 | 337.00 | 331.00 | 331.00 | 331.00 | 273,466 |
| 2025-02-25 | 336.00 | 341.50 | 335.50 | 335.50 | 335.50 | 189,059 |
| 2025-02-24 | 341.50 | 346.00 | 337.50 | 338.00 | 338.00 | 219,178 |
| 2025-02-21 | 342.00 | 346.50 | 342.00 | 345.50 | 345.50 | 144,030 |
| 2025-02-20 | 342.00 | 344.00 | 339.00 | 343.50 | 343.50 | 100,009 |
| 2025-02-19 | 345.00 | 346.00 | 340.00 | 342.00 | 342.00 | 95,000 |
| 2025-02-18 | 346.00 | 346.00 | 341.00 | 345.00 | 345.00 | 119,179 |
| 2025-02-17 | 341.00 | 344.00 | 336.00 | 344.00 | 344.00 | 195,244 |
| 2025-02-14 | 345.00 | 345.00 | 336.00 | 338.00 | 338.00 | 639,500 |
| 2025-02-13 | 350.50 | 353.50 | 343.00 | 344.50 | 344.50 | 306,088 |
| 2025-02-12 | 350.00 | 352.50 | 347.00 | 347.50 | 347.50 | 496,257 |
| 2025-02-11 | 342.00 | 353.00 | 342.00 | 351.50 | 351.50 | 633,237 |
| 2025-02-10 | 334.00 | 343.00 | 334.00 | 340.00 | 340.00 | 372,185 |
| 2025-02-07 | 335.50 | 338.00 | 333.50 | 338.00 | 338.00 | 351,487 |
| 2025-02-06 | 326.00 | 336.50 | 326.00 | 334.00 | 334.00 | 362,061 |
| 2025-02-05 | 325.50 | 332.50 | 323.00 | 324.50 | 324.50 | 394,000 |
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.