New Palace International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 24.650 | 24.800 | 23.000 | 23.000 | 23.000 | 288,945 |
| 2024-08-02 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 73,989 |
| 2024-08-01 | 25.000 | 26.000 | 25.000 | 25.500 | 25.500 | 125,927 |
| 2024-07-31 | 25.150 | 25.350 | 24.800 | 24.950 | 24.950 | 105,140 |
| 2024-07-30 | 25.050 | 25.350 | 24.900 | 25.150 | 25.150 | 200,247 |
| 2024-07-29 | 26.200 | 26.200 | 25.050 | 25.250 | 25.250 | 274,513 |
| 2024-07-26 | 25.850 | 26.300 | 25.750 | 25.800 | 25.800 | 198,655 |
| 2024-07-23 | 25.900 | 27.150 | 25.850 | 26.250 | 26.250 | 711,829 |
| 2024-07-22 | 25.750 | 25.750 | 25.000 | 25.450 | 25.450 | 242,947 |
| 2024-07-19 | 26.000 | 26.200 | 25.900 | 25.900 | 25.900 | 137,234 |
| 2024-07-18 | 26.400 | 26.450 | 25.900 | 26.250 | 26.250 | 113,488 |
| 2024-07-17 | 26.350 | 26.400 | 26.100 | 26.200 | 26.200 | 146,264 |
| 2024-07-16 | 25.850 | 26.450 | 25.650 | 26.250 | 26.250 | 161,730 |
| 2024-07-15 | 25.750 | 25.950 | 25.550 | 25.550 | 25.550 | 135,632 |
| 2024-07-12 | 25.700 | 25.950 | 25.700 | 25.700 | 25.700 | 110,923 |
| 2024-07-11 | 26.350 | 26.350 | 25.800 | 25.800 | 25.800 | 274,708 |
| 2024-07-10 | 26.150 | 26.250 | 25.900 | 26.050 | 26.050 | 179,960 |
| 2024-07-09 | 26.450 | 26.450 | 25.950 | 26.150 | 26.150 | 245,828 |
| 2024-07-08 | 27.100 | 27.200 | 26.400 | 26.450 | 26.450 | 256,908 |
| 2024-07-05 | 26.200 | 26.700 | 26.200 | 26.650 | 26.650 | 489,343 |
| 2024-07-04 | 25.900 | 25.950 | 25.650 | 25.700 | 25.700 | 84,240 |
| 2024-07-03 | 25.700 | 25.850 | 25.600 | 25.800 | 25.800 | 76,970 |
| 2024-07-02 | 25.750 | 25.900 | 25.600 | 25.700 | 25.700 | 85,680 |
| 2024-07-01 | 25.700 | 25.950 | 25.700 | 25.850 | 25.850 | 71,825 |
| 2024-06-28 | 25.600 | 25.950 | 25.600 | 25.700 | 25.700 | 64,821 |
| 2024-06-27 | 25.750 | 25.900 | 25.650 | 25.700 | 25.700 | 139,780 |
| 2024-06-26 | 25.850 | 25.950 | 25.700 | 25.750 | 25.750 | 151,513 |
| 2024-06-25 | 26.100 | 26.100 | 25.700 | 25.900 | 25.900 | 99,335 |
| 2024-06-24 | 25.850 | 26.150 | 25.800 | 25.900 | 25.900 | 149,711 |
| 2024-06-21 | 26.100 | 26.150 | 25.800 | 26.050 | 26.050 | 99,309 |
| 2024-06-20 | 26.000 | 26.250 | 25.800 | 25.900 | 25.900 | 227,987 |
| 2024-06-19 | 26.300 | 26.400 | 25.950 | 26.050 | 26.050 | 253,668 |
| 2024-06-18 | 26.250 | 26.400 | 25.850 | 26.300 | 26.300 | 147,304 |
| 2024-06-17 | 25.850 | 26.200 | 25.800 | 25.900 | 25.900 | 121,065 |
| 2024-06-14 | 26.100 | 26.250 | 25.850 | 26.050 | 26.050 | 135,747 |
| 2024-06-13 | 25.800 | 26.050 | 25.550 | 25.800 | 25.800 | 104,682 |
| 2024-06-12 | 25.700 | 25.900 | 25.400 | 25.800 | 25.800 | 261,806 |
| 2024-06-11 | 26.150 | 26.350 | 25.850 | 25.950 | 25.950 | 117,436 |
| 2024-06-07 | 25.700 | 26.250 | 25.700 | 26.100 | 26.100 | 255,011 |
| 2024-06-06 | 26.200 | 26.250 | 25.700 | 25.950 | 25.950 | 455,318 |
| 2024-06-05 | 26.750 | 26.850 | 26.300 | 26.300 | 26.300 | 281,516 |
| 2024-06-04 | 26.750 | 27.000 | 26.600 | 26.900 | 26.900 | 280,427 |
| 2024-06-03 | 26.750 | 26.950 | 26.300 | 26.750 | 26.750 | 289,069 |
| 2024-05-31 | 27.000 | 27.150 | 26.600 | 26.750 | 26.750 | 202,643 |
| 2024-05-30 | 28.100 | 28.100 | 26.800 | 26.800 | 26.800 | 526,377 |
| 2024-05-29 | 28.000 | 28.400 | 27.750 | 27.800 | 27.800 | 644,123 |
| 2024-05-28 | 27.350 | 28.200 | 27.350 | 27.850 | 27.850 | 786,424 |
| 2024-05-27 | 26.750 | 27.100 | 26.650 | 26.950 | 26.950 | 197,373 |
| 2024-05-24 | 26.300 | 26.950 | 26.150 | 26.650 | 26.650 | 242,131 |
| 2024-05-23 | 27.250 | 27.250 | 26.500 | 26.500 | 26.500 | 365,723 |
| 2024-05-22 | 27.500 | 27.500 | 27.150 | 27.250 | 27.250 | 313,272 |
| 2024-05-21 | 27.750 | 27.850 | 27.400 | 27.500 | 27.500 | 295,434 |
| 2024-05-20 | 28.000 | 28.450 | 27.550 | 27.900 | 27.900 | 410,109 |
| 2024-05-17 | 28.100 | 28.100 | 27.600 | 27.950 | 27.950 | 193,213 |
| 2024-05-16 | 27.850 | 28.400 | 27.400 | 27.900 | 27.900 | 764,620 |
| 2024-05-15 | 27.850 | 27.950 | 27.500 | 27.550 | 27.550 | 406,334 |
| 2024-05-14 | 27.950 | 28.350 | 27.850 | 27.850 | 27.850 | 246,871 |
| 2024-05-13 | 28.200 | 28.500 | 27.800 | 27.900 | 27.900 | 405,268 |
| 2024-05-10 | 28.550 | 29.400 | 28.500 | 28.700 | 28.700 | 429,594 |
| 2024-05-09 | 28.850 | 29.150 | 28.300 | 28.550 | 28.550 | 642,412 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.