Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 284.00 | 286.00 | 282.50 | 284.00 | 284.00 | 247,020 |
| 2024-10-29 | 291.00 | 291.50 | 283.00 | 283.50 | 283.50 | 495,031 |
| 2024-10-28 | 290.00 | 293.00 | 287.50 | 291.50 | 291.50 | 430,098 |
| 2024-10-25 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | 370,317 |
| 2024-10-24 | 295.50 | 298.50 | 292.50 | 292.50 | 292.50 | 431,000 |
| 2024-10-23 | 295.00 | 298.00 | 294.00 | 294.50 | 294.50 | 315,511 |
| 2024-10-22 | 295.00 | 296.50 | 293.00 | 296.00 | 296.00 | 353,040 |
| 2024-10-21 | 298.00 | 298.00 | 295.00 | 296.50 | 296.50 | 244,050 |
| 2024-10-18 | 300.00 | 302.00 | 296.50 | 296.50 | 296.50 | 270,160 |
| 2024-10-17 | 302.00 | 305.50 | 298.50 | 300.00 | 300.00 | 509,772 |
| 2024-10-16 | 296.50 | 308.50 | 295.00 | 308.50 | 308.50 | 577,086 |
| 2024-10-15 | 300.50 | 302.00 | 296.50 | 296.50 | 296.50 | 524,068 |
| 2024-10-14 | 305.00 | 305.00 | 299.00 | 300.50 | 300.50 | 430,205 |
| 2024-10-11 | 309.00 | 309.00 | 305.00 | 305.00 | 305.00 | 233,919 |
| 2024-10-09 | 313.00 | 314.00 | 307.00 | 309.50 | 309.50 | 355,077 |
| 2024-10-08 | 315.00 | 320.50 | 313.00 | 313.00 | 313.00 | 572,115 |
| 2024-10-07 | 307.00 | 317.50 | 307.00 | 316.50 | 316.50 | 563,400 |
| 2024-10-04 | 308.00 | 310.00 | 303.50 | 307.00 | 307.00 | 260,011 |
| 2024-10-01 | 303.50 | 307.00 | 303.00 | 307.00 | 307.00 | 250,000 |
| 2024-09-30 | 309.00 | 309.00 | 302.00 | 303.50 | 303.50 | 289,251 |
| 2024-09-27 | 299.50 | 309.00 | 299.50 | 309.00 | 309.00 | 622,250 |
| 2024-09-26 | 304.50 | 305.00 | 299.50 | 299.50 | 299.50 | 178,034 |
| 2024-09-25 | 304.50 | 307.00 | 303.00 | 303.50 | 303.50 | 201,000 |
| 2024-09-24 | 305.00 | 309.00 | 303.50 | 303.50 | 303.50 | 437,006 |
| 2024-09-23 | 300.50 | 308.50 | 299.50 | 304.00 | 304.00 | 437,065 |
| 2024-09-20 | 300.00 | 301.50 | 296.00 | 299.50 | 299.50 | 290,035 |
| 2024-09-19 | 295.00 | 298.00 | 294.50 | 298.00 | 298.00 | 134,010 |
| 2024-09-18 | 299.50 | 302.00 | 294.50 | 294.50 | 294.50 | 245,007 |
| 2024-09-16 | 299.00 | 303.50 | 299.00 | 299.00 | 299.00 | 235,162 |
| 2024-09-13 | 296.00 | 304.00 | 296.00 | 298.50 | 298.50 | 311,010 |
| 2024-09-12 | 295.00 | 296.50 | 292.50 | 296.00 | 296.00 | 234,034 |
| 2024-09-11 | 291.50 | 294.00 | 289.50 | 291.50 | 291.50 | 188,004 |
| 2024-09-10 | 298.50 | 300.50 | 290.00 | 291.00 | 291.00 | 370,296 |
| 2024-09-09 | 294.00 | 300.50 | 291.50 | 298.00 | 298.00 | 452,105 |
| 2024-09-06 | 302.00 | 302.00 | 296.00 | 298.50 | 298.50 | 282,051 |
| 2024-09-05 | 303.00 | 308.00 | 299.50 | 299.50 | 299.50 | 487,000 |
| 2024-09-04 | 298.00 | 304.00 | 295.00 | 300.00 | 300.00 | 742,132 |
| 2024-09-03 | 303.00 | 317.50 | 303.00 | 310.00 | 310.00 | 951,060 |
| 2024-09-02 | 299.00 | 306.50 | 298.00 | 303.00 | 303.00 | 766,075 |
| 2024-08-30 | 297.00 | 300.00 | 295.50 | 296.00 | 296.00 | 486,004 |
| 2024-08-29 | 292.00 | 295.00 | 291.50 | 293.00 | 293.00 | 191,000 |
| 2024-08-28 | 297.00 | 297.00 | 292.50 | 294.50 | 294.50 | 316,020 |
| 2024-08-27 | 293.00 | 296.50 | 291.50 | 296.50 | 296.50 | 488,000 |
| 2024-08-26 | 297.00 | 298.00 | 293.00 | 296.00 | 296.00 | 498,080 |
| 2024-08-23 | 292.00 | 295.00 | 287.00 | 295.00 | 295.00 | 500,205 |
| 2024-08-22 | 293.50 | 296.50 | 291.50 | 294.00 | 294.00 | 433,400 |
| 2024-08-21 | 300.00 | 300.00 | 291.50 | 293.00 | 293.00 | 693,000 |
| 2024-08-20 | 302.00 | 302.00 | 296.00 | 297.00 | 297.00 | 511,000 |
| 2024-08-19 | 301.50 | 301.50 | 297.00 | 299.50 | 299.50 | 397,029 |
| 2024-08-16 | 303.00 | 305.00 | 298.50 | 298.50 | 298.50 | 407,432 |
| 2024-08-15 | 303.00 | 303.00 | 297.00 | 298.00 | 298.00 | 377,025 |
| 2024-08-14 | 302.00 | 304.50 | 295.50 | 301.50 | 301.50 | 567,055 |
| 2024-08-13 | 296.00 | 301.50 | 294.50 | 299.50 | 299.50 | 578,200 |
| 2024-08-12 | 303.50 | 304.50 | 292.00 | 293.50 | 293.50 | 568,123 |
| 2024-08-09 | 305.00 | 312.00 | 298.50 | 298.50 | 298.50 | 784,629 |
| 2024-08-08 | 304.00 | 304.00 | 290.00 | 296.00 | 296.00 | 568,165 |
| 2024-08-07 | 295.00 | 306.00 | 295.00 | 304.00 | 304.00 | 661,425 |
| 2024-08-06 | 298.00 | 298.50 | 281.00 | 290.00 | 290.00 | 786,000 |
| 2024-08-05 | 318.00 | 318.00 | 292.50 | 292.50 | 292.50 | 558,620 |
| 2024-08-02 | 332.50 | 338.00 | 325.00 | 325.00 | 325.00 | 488,235 |
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.