Taiwan Name Plate Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 135.00 | 138.00 | 132.50 | 135.50 | 132.92 | 190,000 |
| 2024-05-03 | 138.50 | 138.50 | 132.50 | 132.50 | 129.98 | 188,000 |
| 2024-05-02 | 135.50 | 136.50 | 133.50 | 135.50 | 132.92 | 96,000 |
| 2024-04-30 | 138.00 | 138.50 | 136.00 | 136.00 | 133.41 | 133,000 |
| 2024-04-29 | 142.00 | 142.00 | 136.50 | 139.00 | 136.35 | 232,000 |
| 2024-04-26 | 142.00 | 142.00 | 138.50 | 141.00 | 138.31 | 199,000 |
| 2024-04-25 | 143.50 | 143.50 | 140.00 | 142.00 | 139.29 | 206,000 |
| 2024-04-24 | 143.50 | 145.00 | 139.50 | 144.00 | 141.26 | 316,000 |
| 2024-04-23 | 142.00 | 146.00 | 139.00 | 143.50 | 140.77 | 415,000 |
| 2024-04-22 | 139.00 | 141.50 | 137.00 | 139.50 | 136.84 | 315,000 |
| 2024-04-19 | 145.00 | 146.00 | 135.00 | 137.50 | 134.88 | 949,000 |
| 2024-04-18 | 131.50 | 143.00 | 131.50 | 143.00 | 140.28 | 1,115,000 |
| 2024-04-17 | 129.00 | 133.50 | 129.00 | 130.00 | 127.52 | 412,000 |
| 2024-04-16 | 134.00 | 135.50 | 125.00 | 128.50 | 126.05 | 1,058,000 |
| 2024-04-15 | 141.50 | 142.50 | 138.00 | 138.50 | 135.86 | 448,000 |
| 2024-04-12 | 145.50 | 146.50 | 141.50 | 142.50 | 139.78 | 632,000 |
| 2024-04-11 | 149.00 | 150.00 | 142.50 | 145.50 | 142.73 | 671,000 |
| 2024-04-10 | 148.50 | 152.00 | 145.50 | 149.50 | 146.65 | 1,154,000 |
| 2024-04-09 | 143.50 | 148.00 | 141.50 | 146.50 | 143.71 | 1,113,000 |
| 2024-04-08 | 143.00 | 144.50 | 140.50 | 140.50 | 137.82 | 554,000 |
| 2024-04-03 | 147.50 | 151.50 | 140.00 | 142.00 | 139.29 | 1,937,000 |
| 2024-04-02 | 160.50 | 161.00 | 152.50 | 154.50 | 151.56 | 674,000 |
| 2024-04-01 | 170.50 | 172.00 | 159.50 | 159.50 | 156.46 | 785,000 |
| 2024-03-29 | 175.50 | 177.50 | 172.00 | 173.50 | 170.19 | 296,000 |
| 2024-03-28 | 175.00 | 177.50 | 172.00 | 172.00 | 168.72 | 555,000 |
| 2024-03-27 | 172.00 | 175.50 | 169.00 | 171.50 | 168.23 | 502,000 |
| 2024-03-26 | 179.50 | 179.50 | 179.50 | 179.50 | 176.08 | 0 |
| 2024-03-25 | 179.50 | 179.50 | 179.50 | 179.50 | 176.08 | 0 |
| 2024-03-22 | 171.00 | 181.50 | 171.00 | 179.50 | 176.08 | 1,457,000 |
| 2024-03-21 | 176.00 | 183.00 | 169.00 | 171.00 | 167.74 | 2,736,000 |
| 2024-03-20 | 163.00 | 177.50 | 160.50 | 172.50 | 169.21 | 2,170,000 |
| 2024-03-19 | 161.00 | 166.50 | 160.50 | 163.00 | 159.89 | 922,000 |
| 2024-03-18 | 156.50 | 162.00 | 154.00 | 159.00 | 155.97 | 653,000 |
| 2024-03-15 | 162.00 | 166.50 | 156.00 | 156.00 | 153.03 | 1,743,000 |
| 2024-03-14 | 161.00 | 168.00 | 159.00 | 164.50 | 161.37 | 4,836,000 |
| 2024-03-13 | 143.50 | 156.50 | 141.00 | 156.50 | 153.52 | 1,754,000 |
| 2024-03-12 | 143.50 | 148.00 | 142.50 | 142.50 | 139.78 | 456,000 |
| 2024-03-11 | 138.50 | 147.00 | 138.50 | 144.50 | 141.75 | 700,000 |
| 2024-03-08 | 141.00 | 142.50 | 134.00 | 138.00 | 135.37 | 786,000 |
| 2024-03-07 | 149.00 | 149.00 | 139.50 | 139.50 | 136.84 | 800,000 |
| 2024-03-06 | 150.50 | 151.50 | 147.00 | 147.00 | 144.20 | 498,000 |
| 2024-03-05 | 149.50 | 152.00 | 147.00 | 147.50 | 144.69 | 495,000 |
| 2024-03-04 | 151.00 | 154.00 | 148.50 | 148.50 | 145.67 | 523,000 |
| 2024-03-01 | 153.00 | 154.50 | 150.50 | 150.50 | 147.63 | 590,000 |
| 2024-02-29 | 158.00 | 162.00 | 153.50 | 153.50 | 150.58 | 1,171,000 |
| 2024-02-27 | 162.50 | 164.50 | 153.00 | 154.00 | 151.07 | 1,032,000 |
| 2024-02-26 | 158.50 | 168.00 | 156.00 | 161.00 | 157.93 | 2,186,000 |
| 2024-02-23 | 149.00 | 158.50 | 146.00 | 157.50 | 154.50 | 1,121,000 |
| 2024-02-22 | 153.00 | 154.50 | 147.00 | 148.00 | 145.18 | 870,000 |
| 2024-02-21 | 158.00 | 161.50 | 152.00 | 152.50 | 149.59 | 947,000 |
| 2024-02-20 | 157.50 | 163.00 | 156.50 | 158.00 | 154.99 | 856,000 |
| 2024-02-19 | 160.50 | 161.00 | 156.50 | 156.50 | 153.52 | 767,000 |
| 2024-02-16 | 166.00 | 166.50 | 158.50 | 160.50 | 157.44 | 1,899,000 |
| 2024-02-15 | 179.50 | 179.50 | 169.50 | 170.50 | 167.25 | 725,000 |
| 2024-02-05 | 181.00 | 182.50 | 175.00 | 175.00 | 171.67 | 898,000 |
| 2024-02-02 | 185.00 | 194.00 | 182.00 | 182.50 | 179.02 | 2,258,000 |
| 2024-02-01 | 181.50 | 192.00 | 180.00 | 182.00 | 178.53 | 3,210,000 |
| 2024-01-31 | 171.50 | 182.50 | 171.50 | 179.50 | 176.08 | 2,942,000 |
| 2024-01-30 | 165.50 | 169.00 | 163.50 | 168.00 | 164.80 | 847,000 |
| 2024-01-29 | 158.50 | 165.00 | 157.50 | 165.00 | 161.86 | 778,000 |
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.