Taiwan Name Plate Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 60.200 | 60.200 | 57.100 | 57.600 | 57.059 | 68,011 |
| 2025-02-03 | 61.600 | 62.200 | 59.000 | 59.300 | 58.743 | 49,030 |
| 2025-01-22 | 62.000 | 63.800 | 61.500 | 62.200 | 61.616 | 54,000 |
| 2025-01-21 | 63.500 | 63.800 | 62.100 | 62.200 | 61.616 | 31,000 |
| 2025-01-20 | 63.100 | 63.200 | 62.200 | 62.800 | 62.210 | 57,000 |
| 2025-01-17 | 61.500 | 62.800 | 61.500 | 61.900 | 61.319 | 31,000 |
| 2025-01-16 | 62.200 | 63.700 | 62.200 | 63.000 | 62.408 | 24,000 |
| 2025-01-15 | 64.000 | 64.000 | 61.500 | 61.500 | 60.923 | 22,000 |
| 2025-01-14 | 62.200 | 63.500 | 61.700 | 63.400 | 62.805 | 37,000 |
| 2025-01-13 | 64.000 | 64.000 | 60.000 | 61.700 | 61.121 | 130,000 |
| 2025-01-10 | 65.500 | 66.300 | 64.700 | 65.100 | 64.489 | 61,000 |
| 2025-01-09 | 68.500 | 68.500 | 64.100 | 65.000 | 64.390 | 98,000 |
| 2025-01-08 | 69.900 | 69.900 | 68.200 | 69.000 | 68.352 | 77,000 |
| 2025-01-07 | 71.200 | 71.200 | 69.300 | 69.600 | 68.947 | 71,000 |
| 2025-01-06 | 70.200 | 71.500 | 70.200 | 71.200 | 70.532 | 41,000 |
| 2025-01-03 | 70.900 | 72.300 | 70.100 | 70.400 | 69.739 | 40,000 |
| 2025-01-02 | 71.900 | 71.900 | 70.900 | 70.900 | 70.234 | 34,000 |
| 2024-12-31 | 71.600 | 72.000 | 70.900 | 71.800 | 71.126 | 30,000 |
| 2024-12-30 | 72.900 | 72.900 | 71.600 | 71.800 | 71.126 | 89,000 |
| 2024-12-27 | 74.600 | 74.600 | 72.500 | 72.900 | 72.216 | 50,000 |
| 2024-12-26 | 74.500 | 75.600 | 74.300 | 74.500 | 73.801 | 75,000 |
| 2024-12-25 | 73.200 | 74.000 | 73.000 | 74.000 | 73.305 | 31,000 |
| 2024-12-24 | 74.300 | 75.700 | 73.800 | 74.000 | 73.305 | 55,000 |
| 2024-12-23 | 73.200 | 75.300 | 72.700 | 73.000 | 72.315 | 86,000 |
| 2024-12-20 | 73.800 | 77.000 | 73.200 | 73.200 | 72.513 | 123,000 |
| 2024-12-19 | 73.400 | 73.900 | 72.700 | 72.700 | 72.017 | 61,000 |
| 2024-12-18 | 74.100 | 74.200 | 73.000 | 73.400 | 72.711 | 48,000 |
| 2024-12-17 | 74.000 | 75.000 | 74.000 | 74.000 | 73.305 | 57,000 |
| 2024-12-16 | 77.100 | 77.100 | 74.000 | 74.000 | 73.305 | 70,000 |
| 2024-12-13 | 77.500 | 78.800 | 76.500 | 77.100 | 76.376 | 43,000 |
| 2024-12-12 | 80.100 | 80.500 | 77.000 | 77.400 | 76.673 | 80,000 |
| 2024-12-11 | 78.700 | 81.500 | 78.700 | 79.700 | 78.952 | 153,000 |
| 2024-12-10 | 79.200 | 80.000 | 78.800 | 78.800 | 78.060 | 68,000 |
| 2024-12-09 | 80.200 | 82.000 | 79.400 | 80.000 | 79.249 | 151,000 |
| 2024-12-06 | 84.700 | 84.900 | 79.800 | 80.000 | 79.249 | 281,000 |
| 2024-12-05 | 77.800 | 83.800 | 77.400 | 83.100 | 82.320 | 594,000 |
| 2024-12-04 | 76.800 | 78.500 | 76.700 | 76.700 | 75.980 | 78,000 |
| 2024-12-03 | 76.400 | 76.900 | 75.100 | 76.200 | 75.485 | 78,000 |
| 2024-12-02 | 77.200 | 77.200 | 75.600 | 76.400 | 75.683 | 64,000 |
| 2024-11-29 | 74.900 | 76.300 | 74.000 | 75.600 | 74.890 | 112,000 |
| 2024-11-28 | 77.100 | 77.100 | 73.600 | 74.300 | 73.602 | 140,000 |
| 2024-11-27 | 80.600 | 80.700 | 76.200 | 76.500 | 75.782 | 197,000 |
| 2024-11-26 | 81.100 | 82.300 | 80.000 | 80.500 | 79.744 | 139,000 |
| 2024-11-25 | 82.900 | 82.900 | 80.500 | 80.700 | 79.942 | 123,000 |
| 2024-11-22 | 83.000 | 84.200 | 81.900 | 82.100 | 81.329 | 200,000 |
| 2024-11-21 | 81.300 | 85.900 | 81.300 | 82.000 | 81.230 | 697,000 |
| 2024-11-20 | 81.900 | 81.900 | 79.000 | 79.600 | 78.853 | 187,708 |
| 2024-11-19 | 78.600 | 82.700 | 78.600 | 80.100 | 79.348 | 312,000 |
| 2024-11-18 | 79.000 | 79.400 | 77.100 | 77.600 | 76.871 | 166,000 |
| 2024-11-15 | 81.000 | 83.400 | 79.100 | 79.200 | 78.456 | 346,000 |
| 2024-11-14 | 85.000 | 86.200 | 79.700 | 79.800 | 79.051 | 421,000 |
| 2024-11-13 | 84.700 | 86.900 | 84.700 | 84.900 | 84.103 | 225,000 |
| 2024-11-12 | 87.900 | 88.700 | 84.100 | 85.000 | 84.202 | 444,000 |
| 2024-11-11 | 93.300 | 95.700 | 88.300 | 89.000 | 88.164 | 620,000 |
| 2024-11-08 | 97.000 | 98.500 | 91.300 | 93.300 | 92.424 | 1,194,000 |
| 2024-11-07 | 97.400 | 105.50 | 96.500 | 96.600 | 95.693 | 2,988,000 |
| 2024-11-06 | 92.000 | 98.000 | 92.000 | 96.100 | 95.198 | 2,066,000 |
| 2024-11-05 | 95.500 | 97.400 | 90.400 | 91.700 | 90.839 | 2,613,000 |
| 2024-11-04 | 89.600 | 98.000 | 88.400 | 94.900 | 94.009 | 2,496,000 |
| 2024-11-01 | 85.200 | 93.500 | 84.800 | 90.400 | 89.551 | 2,268,000 |
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.