Taiwan Name Plate Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	90.000	94.600	88.700	92.000	91.136	125,000
2024-07-31	89.800	89.800	87.000	87.300	86.480	59,000
2024-07-30	84.100	89.900	81.700	89.000	88.164	202,000
2024-07-29	87.100	89.800	84.200	84.200	83.409	101,000
2024-07-26	87.400	88.600	86.500	87.000	86.183	79,000
2024-07-23	88.900	90.600	88.900	90.400	89.551	120,000
2024-07-22	90.200	90.500	86.600	88.900	88.065	243,000
2024-07-19	93.300	95.500	90.200	90.200	89.353	222,000
2024-07-18	96.000	96.800	94.300	94.300	93.415	159,000
2024-07-17	99.000	99.000	96.900	96.900	95.990	265,000
2024-07-16	100.50	101.50	99.000	99.000	98.070	134,000
2024-07-15	100.00	101.00	99.200	99.300	98.368	74,000
2024-07-12	98.900	101.00	98.900	99.900	98.962	81,000
2024-07-11	102.00	102.50	99.300	99.800	98.863	176,000
2024-07-10	97.200	99.800	94.100	99.800	98.863	343,000
2024-07-09	102.50	102.50	96.700	97.000	96.089	343,000
2024-07-08	103.50	105.00	101.00	101.00	100.05	93,000
2024-07-05	105.00	105.50	102.50	103.00	102.03	95,000
2024-07-04	103.00	105.00	102.00	104.50	103.52	144,000
2024-07-03	103.00	103.00	101.00	101.50	100.55	93,000
2024-07-02	102.50	108.50	102.00	102.00	101.04	334,000
2024-07-01	102.00	105.00	102.00	102.50	100.55	119,000
2024-06-28	103.50	103.50	102.00	102.50	100.55	61,000
2024-06-27	103.00	103.00	101.00	101.50	99.566	99,000
2024-06-26	103.50	105.00	103.00	103.00	101.04	75,000
2024-06-25	103.00	103.50	100.50	103.50	101.53	122,000
2024-06-24	106.00	106.00	103.00	103.00	101.04	166,000
2024-06-21	106.50	106.50	104.50	106.00	103.98	102,000
2024-06-20	105.50	107.00	105.50	107.00	104.96	79,000
2024-06-19	108.00	108.00	104.50	105.00	103.00	120,000
2024-06-18	107.00	108.50	106.00	106.00	103.98	132,000
2024-06-17	105.00	109.00	105.00	106.50	104.47	145,000
2024-06-14	104.50	106.50	104.50	105.00	103.00	135,000
2024-06-13	106.00	106.00	104.00	104.50	102.51	91,000
2024-06-12	107.00	107.00	104.50	105.00	103.00	54,000
2024-06-11	111.00	111.50	105.50	106.50	104.47	198,000
2024-06-07	109.00	113.50	106.00	111.00	108.89	720,000
2024-06-06	107.00	107.00	103.00	105.50	103.49	144,000
2024-06-05	105.50	109.50	104.00	104.00	102.02	310,000
2024-06-04	108.50	108.50	104.00	104.00	102.02	242,000
2024-06-03	117.50	121.50	108.00	108.00	105.94	1,020,000
2024-05-31	103.00	112.50	103.00	112.50	110.36	492,000
2024-05-30	105.50	105.50	102.00	102.50	100.55	167,000
2024-05-29	106.50	106.50	103.50	105.00	103.00	180,000
2024-05-28	104.50	109.50	104.00	105.50	103.49	422,000
2024-05-27	107.00	107.00	102.50	104.00	102.02	338,000
2024-05-24	107.00	108.00	105.00	107.00	104.96	157,000
2024-05-23	111.50	111.50	106.50	107.50	105.45	195,000
2024-05-22	108.00	114.50	108.00	110.00	107.90	343,000
2024-05-21	110.50	110.50	107.00	108.00	105.94	142,000
2024-05-20	112.00	112.50	105.00	110.50	108.39	362,000
2024-05-17	115.00	117.00	112.00	112.00	109.87	224,000
2024-05-16	115.00	117.00	113.50	115.00	112.81	225,000
2024-05-15	120.50	120.50	114.00	114.00	111.83	282,000
2024-05-14	116.00	118.50	113.00	117.00	114.77	329,000
2024-05-13	124.00	124.00	116.00	116.00	113.79	557,000
2024-05-10	125.00	125.00	122.50	124.00	121.64	291,000
2024-05-09	131.00	131.00	126.00	126.00	123.60	329,000
2024-05-08	131.00	133.00	126.00	131.50	128.99	483,000
2024-05-07	137.50	137.50	131.50	132.50	129.98	180,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-25	0.4474 TWD
2024-07-02	1.0000 TWD
2023-10-19	0.5000 TWD
2022-07-26	0.7000 TWD
2021-08-30	0.5000 TWD
2020-07-24	0.5000 TWD
2019-07-25	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.