Nan Pao Resins Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 357.00 | 359.50 | 350.50 | 355.50 | 355.50 | 222,435 |
| 2026-10-16 | 364.50 | 365.50 | 362.00 | 362.00 | 362.00 | 182,701 |
| 2026-10-15 | 364.00 | 364.00 | 358.00 | 361.00 | 361.00 | 275,150 |
| 2026-10-14 | 365.00 | 369.50 | 361.50 | 364.50 | 364.50 | 394,086 |
| 2026-10-13 | 352.50 | 367.00 | 352.00 | 361.50 | 361.50 | 468,157 |
| 2026-10-12 | 355.00 | 355.50 | 352.00 | 355.50 | 355.50 | 120,147 |
| 2026-10-08 | 360.00 | 360.00 | 353.50 | 354.50 | 354.50 | 102,002 |
| 2026-10-07 | 353.50 | 359.50 | 352.00 | 359.50 | 359.50 | 245,068 |
| 2026-10-06 | 348.50 | 353.50 | 346.50 | 353.50 | 353.50 | 188,357 |
| 2026-10-05 | 355.00 | 355.00 | 346.50 | 346.50 | 346.50 | 134,026 |
| 2026-10-02 | 343.50 | 353.00 | 342.50 | 353.00 | 353.00 | 392,575 |
| 2026-10-01 | 340.00 | 342.50 | 339.50 | 342.50 | 342.50 | 71,000 |
| 2026-09-30 | 341.50 | 343.50 | 340.50 | 340.50 | 340.50 | 80,026 |
| 2026-09-29 | 343.50 | 344.00 | 341.00 | 341.00 | 341.00 | 71,120 |
| 2026-09-24 | 340.00 | 343.50 | 340.00 | 343.50 | 343.50 | 68,250 |
| 2026-09-23 | 341.50 | 343.50 | 341.00 | 341.50 | 341.50 | 65,050 |
| 2026-09-22 | 344.50 | 346.00 | 341.50 | 342.00 | 342.00 | 76,205 |
| 2026-09-21 | 345.00 | 345.00 | 343.00 | 343.50 | 343.50 | 55,011 |
| 2026-09-18 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 136,320 |
| 2026-09-17 | 338.00 | 344.00 | 337.50 | 342.00 | 342.00 | 132,300 |
| 2026-09-16 | 334.50 | 337.00 | 332.00 | 336.50 | 336.50 | 76,201 |
| 2026-09-15 | 330.50 | 335.00 | 330.50 | 333.00 | 333.00 | 96,040 |
| 2026-09-14 | 335.00 | 335.50 | 333.00 | 333.50 | 333.50 | 79,004 |
| 2026-09-11 | 338.00 | 340.50 | 336.00 | 337.00 | 337.00 | 88,131 |
| 2026-09-10 | 340.50 | 344.00 | 339.00 | 339.00 | 339.00 | 125,012 |
| 2026-09-09 | 343.00 | 343.00 | 340.00 | 340.50 | 340.50 | 144,200 |
| 2026-09-08 | 346.00 | 347.00 | 342.50 | 346.00 | 346.00 | 134,318 |
| 2026-09-07 | 348.00 | 348.00 | 342.50 | 344.50 | 344.50 | 144,038 |
| 2026-09-04 | 343.50 | 346.00 | 342.00 | 346.00 | 346.00 | 87,120 |
| 2026-09-03 | 346.50 | 346.50 | 341.50 | 342.00 | 342.00 | 130,013 |
| 2026-09-02 | 347.50 | 350.00 | 346.00 | 346.50 | 346.50 | 152,100 |
| 2026-09-01 | 343.50 | 351.00 | 343.50 | 350.00 | 350.00 | 189,200 |
| 2026-08-31 | 345.00 | 352.00 | 343.00 | 345.00 | 345.00 | 237,060 |
| 2026-08-28 | 345.50 | 345.50 | 342.50 | 345.00 | 345.00 | 117,021 |
| 2026-08-27 | 344.50 | 347.50 | 343.00 | 345.00 | 345.00 | 116,118 |
| 2026-08-26 | 343.00 | 347.50 | 342.50 | 344.50 | 344.50 | 107,013 |
| 2026-08-25 | 350.00 | 351.00 | 340.00 | 343.50 | 343.50 | 240,159 |
| 2026-08-24 | 350.00 | 358.00 | 348.00 | 353.50 | 353.50 | 206,426 |
| 2026-08-21 | 347.00 | 353.00 | 343.50 | 352.50 | 352.50 | 267,234 |
| 2026-08-20 | 338.00 | 347.50 | 333.00 | 347.50 | 347.50 | 405,339 |
| 2026-08-19 | 330.00 | 335.00 | 325.50 | 332.00 | 332.00 | 188,011 |
| 2026-08-18 | 331.00 | 336.00 | 329.50 | 330.00 | 330.00 | 123,010 |
| 2026-08-17 | 337.00 | 339.00 | 331.50 | 332.00 | 332.00 | 191,360 |
| 2026-08-14 | 340.00 | 341.00 | 336.50 | 338.00 | 338.00 | 209,220 |
| 2026-08-13 | 342.50 | 345.00 | 338.50 | 340.00 | 340.00 | 272,203 |
| 2026-08-12 | 342.50 | 346.00 | 341.00 | 343.50 | 343.50 | 144,300 |
| 2026-08-11 | 340.00 | 343.00 | 338.00 | 343.00 | 343.00 | 237,213 |
| 2026-08-10 | 336.50 | 338.50 | 332.50 | 338.50 | 338.50 | 255,027 |
| 2026-08-07 | 322.00 | 328.50 | 322.00 | 326.50 | 326.50 | 352,114 |
| 2026-08-06 | 318.50 | 321.00 | 315.50 | 320.00 | 320.00 | 205,000 |
| 2026-08-05 | 321.00 | 326.50 | 318.50 | 319.50 | 319.50 | 297,010 |
| 2026-08-04 | 314.00 | 319.50 | 313.50 | 319.00 | 319.00 | 156,000 |
| 2026-08-03 | 308.50 | 324.00 | 308.50 | 320.00 | 320.00 | 365,000 |
| 2026-07-31 | 325.00 | 327.00 | 308.50 | 308.50 | 308.50 | 1,370,075 |
| 2026-07-30 | 310.00 | 315.00 | 306.50 | 308.50 | 308.50 | 186,240 |
| 2026-07-29 | 316.00 | 321.00 | 302.00 | 310.00 | 310.00 | 623,516 |
| 2026-07-28 | 321.00 | 323.50 | 316.00 | 319.00 | 319.00 | 331,030 |
| 2026-07-27 | 332.50 | 332.50 | 325.50 | 328.50 | 328.50 | 197,016 |
| 2026-07-24 | 327.50 | 331.00 | 326.50 | 330.00 | 330.00 | 147,016 |
| 2026-07-23 | 333.00 | 333.00 | 326.50 | 328.50 | 328.50 | 242,016 |
Page 1 of 3 · 126 trading daysOlder →
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.