Taiwan Name Plate Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	31.500	31.500	29.150	31.400	30.584	15,000
2022-08-08	32.050	32.200	31.800	31.800	30.973	6,000
2022-08-05	32.100	32.750	31.500	32.050	31.217	15,000
2022-08-04	31.250	34.400	30.500	34.400	33.506	11,000
2022-08-03	31.050	33.850	30.150	33.850	32.970	15,000
2022-08-02	31.500	31.500	31.000	31.100	30.291	12,000
2022-08-01	32.300	32.300	31.950	31.950	31.119	6,000
2022-07-29	32.950	32.950	32.400	32.400	31.558	3,000
2022-07-28	32.500	32.500	32.500	32.500	31.655	2,000
2022-07-27	32.500	32.500	32.500	32.500	31.655	0
2022-07-26	33.000	33.000	32.500	32.500	31.655	6,000
2022-07-25	33.500	33.700	33.500	33.700	32.142	15,000
2022-07-22	33.000	33.400	33.000	33.400	31.856	2,000
2022-07-21	33.900	33.900	32.450	33.600	32.047	9,000
2022-07-20	33.250	33.950	33.100	33.100	31.570	13,000
2022-07-19	33.650	33.700	33.150	33.150	31.617	8,000
2022-07-18	33.900	33.900	33.700	33.700	32.142	4,000
2022-07-15	32.800	32.800	32.800	32.800	31.284	0
2022-07-14	32.700	32.800	32.600	32.800	31.284	3,000
2022-07-13	32.950	32.950	32.500	32.850	31.331	10,000
2022-07-12	32.650	33.100	32.650	33.100	31.570	2,000
2022-07-11	32.750	32.750	32.500	32.650	31.141	4,000
2022-07-08	32.800	33.000	32.800	32.800	31.284	14,000
2022-07-07	35.500	35.500	32.300	32.900	31.379	28,000
2022-07-06	34.000	34.000	34.000	34.000	32.428	1,000
2022-07-05	33.850	34.000	33.100	34.000	32.428	11,000
2022-07-04	32.950	33.800	32.800	33.800	32.237	3,000
2022-07-01	32.300	33.000	32.000	32.800	31.284	15,000
2022-06-30	32.300	32.300	32.250	32.250	30.759	3,000
2022-06-29	35.600	35.600	32.600	34.300	32.714	9,000
2022-06-28	34.950	34.950	34.950	34.950	33.334	0
2022-06-27	35.000	35.000	34.000	34.950	33.334	6,000
2022-06-24	33.500	33.950	33.500	33.850	32.285	7,000
2022-06-23	30.200	30.200	30.200	30.200	28.804	0
2022-06-22	34.000	34.000	30.200	30.200	28.804	1,000
2022-06-21	33.000	33.000	32.600	32.900	31.379	6,000
2022-06-20	32.950	33.050	31.700	32.900	31.379	19,000
2022-06-17	33.200	33.200	31.050	33.050	31.522	33,000
2022-06-16	34.650	34.650	34.000	34.000	32.428	14,000
2022-06-15	34.000	34.850	34.000	34.850	33.239	9,000
2022-06-14	35.350	35.350	35.350	35.350	33.716	0
2022-06-13	35.750	35.750	35.300	35.350	33.716	3,000
2022-06-10	34.750	35.500	34.300	35.350	33.716	15,000
2022-06-09	36.000	36.500	34.500	34.800	33.191	27,000
2022-06-08	34.600	35.600	34.600	35.600	33.954	2,000
2022-06-07	36.400	38.950	34.000	38.950	37.149	11,000
2022-06-06	36.200	39.050	34.000	39.050	37.245	19,000
2022-06-02	34.600	35.550	34.600	35.500	33.859	6,000
2022-06-01	34.300	35.200	34.300	34.950	33.334	7,000
2022-05-31	35.750	35.750	34.500	35.250	33.620	3,000
2022-05-30	35.150	35.150	35.150	35.150	33.525	1,000
2022-05-27	34.900	34.900	34.900	34.900	33.287	0
2022-05-26	35.000	35.000	34.450	34.900	33.287	6,000
2022-05-25	35.000	35.000	34.300	34.550	32.953	3,000
2022-05-24	35.600	35.800	34.500	35.050	33.430	20,000
2022-05-23	35.600	36.300	34.550	35.550	33.906	23,000
2022-05-20	35.000	35.550	34.700	35.500	33.859	14,000
2022-05-19	34.600	35.800	34.600	35.800	34.145	3,000
2022-05-18	35.200	35.950	34.600	35.800	34.145	11,000
2022-05-17	34.500	38.950	34.150	38.950	37.149	15,000

← NewerPage 18 of 21 · 1,216 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.