Taiwan Name Plate Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 89.000 | 94.800 | 86.800 | 88.000 | 87.174 | 4,354,000 |
| 2024-10-29 | 82.300 | 86.200 | 79.800 | 86.200 | 85.391 | 855,000 |
| 2024-10-28 | 79.900 | 81.000 | 77.000 | 78.400 | 77.664 | 109,000 |
| 2024-10-25 | 81.800 | 83.500 | 79.400 | 79.800 | 79.051 | 467,000 |
| 2024-10-24 | 79.100 | 87.500 | 77.200 | 81.900 | 81.131 | 1,312,000 |
| 2024-10-23 | 84.000 | 86.700 | 79.000 | 79.600 | 78.853 | 1,198,000 |
| 2024-10-22 | 75.000 | 81.400 | 75.000 | 81.400 | 80.636 | 336,000 |
| 2024-10-21 | 74.100 | 75.000 | 73.500 | 74.000 | 73.305 | 110,000 |
| 2024-10-18 | 77.300 | 77.900 | 74.000 | 74.100 | 73.404 | 110,000 |
| 2024-10-17 | 73.000 | 79.700 | 73.000 | 77.200 | 76.475 | 323,000 |
| 2024-10-16 | 73.900 | 74.000 | 72.200 | 72.900 | 72.216 | 57,000 |
| 2024-10-15 | 74.300 | 76.500 | 72.200 | 72.200 | 71.522 | 129,000 |
| 2024-10-14 | 72.800 | 73.500 | 71.200 | 72.500 | 71.819 | 85,000 |
| 2024-10-11 | 74.700 | 77.000 | 72.200 | 72.200 | 71.522 | 95,000 |
| 2024-10-09 | 75.600 | 77.200 | 74.000 | 74.000 | 73.305 | 100,000 |
| 2024-10-08 | 77.300 | 77.300 | 75.000 | 75.300 | 74.593 | 127,000 |
| 2024-10-07 | 78.500 | 79.300 | 78.000 | 78.200 | 77.466 | 134,000 |
| 2024-10-04 | 82.400 | 82.600 | 79.100 | 79.500 | 78.754 | 136,000 |
| 2024-10-01 | 83.100 | 84.700 | 81.800 | 82.900 | 82.122 | 153,000 |
| 2024-09-30 | 86.800 | 86.800 | 82.100 | 83.100 | 82.320 | 273,000 |
| 2024-09-27 | 87.000 | 91.600 | 85.300 | 86.800 | 85.985 | 905,000 |
| 2024-09-26 | 102.00 | 102.00 | 85.100 | 85.500 | 84.697 | 2,515,000 |
| 2024-09-25 | 93.100 | 93.100 | 93.100 | 93.100 | 92.226 | 250,000 |
| 2024-09-24 | 84.700 | 84.700 | 84.300 | 84.700 | 83.905 | 235,000 |
| 2024-09-23 | 71.000 | 77.000 | 71.000 | 77.000 | 76.277 | 119,000 |
| 2024-09-20 | 71.100 | 71.200 | 70.000 | 70.000 | 69.343 | 45,000 |
| 2024-09-19 | 69.900 | 70.900 | 68.000 | 70.900 | 70.234 | 62,000 |
| 2024-09-18 | 70.600 | 70.600 | 69.200 | 69.400 | 68.748 | 24,000 |
| 2024-09-16 | 70.200 | 71.200 | 70.000 | 70.600 | 69.937 | 51,000 |
| 2024-09-13 | 70.400 | 70.500 | 69.000 | 69.500 | 68.847 | 49,000 |
| 2024-09-12 | 69.700 | 72.000 | 69.700 | 70.400 | 69.739 | 72,000 |
| 2024-09-11 | 68.000 | 69.200 | 67.900 | 68.800 | 68.154 | 68,000 |
| 2024-09-10 | 72.400 | 72.400 | 67.000 | 67.600 | 66.965 | 106,000 |
| 2024-09-09 | 68.500 | 70.400 | 68.500 | 70.100 | 69.442 | 62,000 |
| 2024-09-06 | 71.900 | 72.600 | 70.300 | 70.900 | 70.234 | 95,000 |
| 2024-09-05 | 74.300 | 74.900 | 71.200 | 71.600 | 70.928 | 109,000 |
| 2024-09-04 | 73.500 | 74.200 | 71.100 | 72.700 | 72.017 | 108,000 |
| 2024-09-03 | 78.100 | 78.200 | 76.300 | 76.800 | 76.079 | 64,000 |
| 2024-09-02 | 79.500 | 80.300 | 78.000 | 78.100 | 77.367 | 125,000 |
| 2024-08-30 | 79.500 | 84.300 | 78.200 | 78.500 | 77.763 | 431,000 |
| 2024-08-29 | 87.000 | 87.300 | 79.400 | 79.800 | 79.051 | 734,000 |
| 2024-08-28 | 93.000 | 93.000 | 88.000 | 88.200 | 87.372 | 132,000 |
| 2024-08-27 | 92.900 | 92.900 | 90.800 | 91.700 | 90.839 | 45,000 |
| 2024-08-26 | 92.000 | 92.000 | 90.000 | 91.700 | 90.839 | 59,000 |
| 2024-08-23 | 90.000 | 90.000 | 87.000 | 90.000 | 89.155 | 68,000 |
| 2024-08-22 | 91.700 | 91.700 | 90.600 | 90.600 | 89.749 | 90,000 |
| 2024-08-21 | 91.000 | 92.600 | 90.800 | 92.400 | 91.532 | 62,000 |
| 2024-08-20 | 92.000 | 93.600 | 90.700 | 90.700 | 89.848 | 184,000 |
| 2024-08-19 | 96.000 | 98.000 | 91.100 | 91.200 | 90.344 | 580,000 |
| 2024-08-16 | 92.300 | 94.600 | 92.000 | 94.600 | 93.712 | 220,000 |
| 2024-08-15 | 85.100 | 86.100 | 84.100 | 86.000 | 85.193 | 54,000 |
| 2024-08-14 | 88.900 | 88.900 | 84.200 | 85.100 | 84.301 | 69,000 |
| 2024-08-13 | 86.000 | 86.500 | 84.500 | 86.000 | 85.193 | 46,000 |
| 2024-08-12 | 85.000 | 86.100 | 84.100 | 86.000 | 85.193 | 75,000 |
| 2024-08-09 | 82.400 | 86.000 | 82.400 | 84.500 | 83.707 | 129,000 |
| 2024-08-08 | 85.100 | 85.100 | 80.800 | 84.000 | 83.211 | 105,000 |
| 2024-08-07 | 80.000 | 85.100 | 79.500 | 85.100 | 84.301 | 99,000 |
| 2024-08-06 | 79.900 | 81.200 | 72.500 | 78.000 | 77.268 | 147,000 |
| 2024-08-05 | 85.800 | 85.800 | 79.400 | 79.400 | 78.655 | 161,000 |
| 2024-08-02 | 92.200 | 92.200 | 88.200 | 88.200 | 87.372 | 85,000 |
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.