Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 324.00 | 330.50 | 322.00 | 325.50 | 325.50 | 265,200 |
| 2025-02-03 | 320.00 | 325.00 | 315.50 | 325.00 | 325.00 | 260,025 |
| 2025-01-22 | 320.50 | 326.50 | 319.50 | 324.00 | 324.00 | 260,020 |
| 2025-01-21 | 320.50 | 322.00 | 319.00 | 319.50 | 319.50 | 79,001 |
| 2025-01-20 | 322.50 | 324.00 | 320.00 | 320.00 | 320.00 | 67,070 |
| 2025-01-17 | 321.00 | 324.50 | 319.50 | 322.50 | 322.50 | 92,170 |
| 2025-01-16 | 324.00 | 327.00 | 319.50 | 321.00 | 321.00 | 196,162 |
| 2025-01-15 | 319.50 | 324.50 | 318.50 | 319.00 | 319.00 | 142,067 |
| 2025-01-14 | 315.00 | 319.50 | 315.00 | 319.50 | 319.50 | 96,010 |
| 2025-01-13 | 320.00 | 322.00 | 312.00 | 316.00 | 316.00 | 198,454 |
| 2025-01-10 | 329.00 | 333.00 | 322.00 | 325.50 | 325.50 | 288,015 |
| 2025-01-09 | 322.50 | 335.50 | 322.50 | 328.50 | 328.50 | 846,320 |
| 2025-01-08 | 328.00 | 328.00 | 322.50 | 322.50 | 322.50 | 209,008 |
| 2025-01-07 | 324.00 | 329.00 | 323.00 | 328.50 | 328.50 | 418,074 |
| 2025-01-06 | 320.00 | 323.50 | 316.00 | 322.50 | 322.50 | 325,050 |
| 2025-01-03 | 320.50 | 322.50 | 314.00 | 317.50 | 317.50 | 238,489 |
| 2025-01-02 | 315.00 | 319.00 | 307.00 | 317.00 | 317.00 | 276,101 |
| 2024-12-31 | 307.00 | 314.00 | 306.00 | 314.00 | 314.00 | 241,000 |
| 2024-12-30 | 310.00 | 311.50 | 306.00 | 308.00 | 308.00 | 149,006 |
| 2024-12-27 | 310.00 | 314.50 | 309.50 | 311.00 | 311.00 | 158,097 |
| 2024-12-26 | 310.00 | 314.50 | 309.00 | 310.50 | 310.50 | 176,005 |
| 2024-12-25 | 306.00 | 310.00 | 306.00 | 308.50 | 308.50 | 122,200 |
| 2024-12-24 | 310.00 | 310.00 | 305.50 | 306.00 | 306.00 | 155,000 |
| 2024-12-23 | 306.50 | 309.00 | 306.50 | 308.00 | 308.00 | 127,056 |
| 2024-12-20 | 309.00 | 311.00 | 304.50 | 304.50 | 304.50 | 254,106 |
| 2024-12-19 | 310.50 | 314.50 | 308.00 | 310.00 | 310.00 | 182,021 |
| 2024-12-18 | 312.50 | 316.00 | 311.50 | 314.00 | 314.00 | 158,003 |
| 2024-12-17 | 314.00 | 319.00 | 311.50 | 314.00 | 314.00 | 208,100 |
| 2024-12-16 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 238,150 |
| 2024-12-13 | 314.50 | 315.00 | 311.00 | 315.00 | 315.00 | 123,030 |
| 2024-12-12 | 317.50 | 322.50 | 315.50 | 315.50 | 315.50 | 340,381 |
| 2024-12-11 | 325.00 | 325.50 | 317.00 | 317.00 | 317.00 | 231,088 |
| 2024-12-10 | 327.00 | 331.50 | 322.00 | 322.00 | 322.00 | 275,150 |
| 2024-12-09 | 334.50 | 335.00 | 326.00 | 327.00 | 327.00 | 306,503 |
| 2024-12-06 | 327.00 | 333.00 | 326.00 | 333.00 | 333.00 | 382,206 |
| 2024-12-05 | 332.50 | 335.00 | 326.00 | 326.00 | 326.00 | 380,113 |
| 2024-12-04 | 330.00 | 333.00 | 328.50 | 328.50 | 328.50 | 294,287 |
| 2024-12-03 | 330.00 | 337.50 | 328.00 | 328.50 | 328.50 | 204,203 |
| 2024-12-02 | 325.50 | 334.00 | 325.50 | 331.50 | 331.50 | 426,105 |
| 2024-11-29 | 325.50 | 326.00 | 321.50 | 322.00 | 322.00 | 210,080 |
| 2024-11-28 | 326.50 | 328.00 | 321.00 | 326.00 | 326.00 | 256,472 |
| 2024-11-27 | 332.50 | 336.50 | 323.00 | 323.00 | 323.00 | 439,278 |
| 2024-11-26 | 332.00 | 337.50 | 325.50 | 335.00 | 335.00 | 716,401 |
| 2024-11-25 | 337.50 | 340.50 | 328.50 | 328.50 | 328.50 | 718,369 |
| 2024-11-22 | 322.50 | 336.50 | 322.50 | 336.50 | 336.50 | 1,745,060 |
| 2024-11-21 | 316.00 | 322.00 | 311.00 | 322.00 | 322.00 | 1,155,053 |
| 2024-11-20 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 1,077,796 |
| 2024-11-19 | 301.50 | 318.00 | 301.50 | 318.00 | 318.00 | 1,977,639 |
| 2024-11-18 | 295.00 | 300.50 | 292.50 | 300.50 | 300.50 | 650,451 |
| 2024-11-15 | 291.50 | 300.00 | 291.50 | 294.00 | 294.00 | 423,000 |
| 2024-11-14 | 294.50 | 297.50 | 291.00 | 292.50 | 292.50 | 351,105 |
| 2024-11-13 | 297.50 | 299.50 | 295.00 | 295.00 | 295.00 | 348,030 |
| 2024-11-12 | 292.50 | 301.50 | 292.50 | 299.50 | 299.50 | 733,087 |
| 2024-11-11 | 297.00 | 301.50 | 292.50 | 292.50 | 292.50 | 498,101 |
| 2024-11-08 | 294.50 | 297.00 | 291.00 | 291.00 | 291.00 | 339,050 |
| 2024-11-07 | 285.00 | 294.00 | 285.00 | 292.50 | 292.50 | 216,052 |
| 2024-11-06 | 287.50 | 288.50 | 285.00 | 285.00 | 285.00 | 211,008 |
| 2024-11-05 | 286.50 | 287.50 | 283.50 | 287.50 | 287.50 | 151,000 |
| 2024-11-04 | 288.50 | 288.50 | 284.50 | 285.00 | 285.00 | 178,061 |
| 2024-11-01 | 283.50 | 292.50 | 279.00 | 291.00 | 291.00 | 467,213 |
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.