New Palace International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 31.150 | 31.800 | 28.250 | 29.150 | 29.150 | 3,604,371 |
| 2024-05-07 | 30.500 | 31.000 | 30.500 | 30.500 | 30.500 | 1,999,859 |
| 2024-05-06 | 33.350 | 34.900 | 32.800 | 33.850 | 33.850 | 1,609,812 |
| 2024-05-03 | 33.000 | 33.050 | 32.300 | 32.800 | 32.800 | 826,115 |
| 2024-05-02 | 31.450 | 32.900 | 31.450 | 32.550 | 32.550 | 1,565,671 |
| 2024-04-30 | 31.700 | 31.700 | 30.750 | 31.150 | 31.150 | 472,130 |
| 2024-04-29 | 31.450 | 32.000 | 31.000 | 31.250 | 31.250 | 1,015,656 |
| 2024-04-26 | 31.000 | 31.450 | 30.550 | 31.100 | 31.100 | 597,326 |
| 2024-04-25 | 30.600 | 31.300 | 30.600 | 30.650 | 30.650 | 934,880 |
| 2024-04-24 | 30.600 | 30.800 | 29.750 | 30.550 | 30.550 | 658,865 |
| 2024-04-23 | 29.950 | 30.900 | 29.950 | 30.250 | 30.250 | 463,727 |
| 2024-04-22 | 30.700 | 31.150 | 30.000 | 30.000 | 30.000 | 887,164 |
| 2024-04-19 | 30.050 | 30.450 | 29.200 | 30.000 | 30.000 | 895,522 |
| 2024-04-18 | 29.600 | 30.400 | 29.250 | 29.800 | 29.800 | 563,776 |
| 2024-04-17 | 28.950 | 29.650 | 28.900 | 29.600 | 29.600 | 548,691 |
| 2024-04-16 | 29.300 | 29.300 | 27.250 | 28.800 | 28.800 | 586,559 |
| 2024-04-15 | 29.150 | 29.300 | 28.300 | 28.800 | 28.800 | 386,486 |
| 2024-04-12 | 29.350 | 29.850 | 28.600 | 28.950 | 28.950 | 733,650 |
| 2024-04-11 | 29.000 | 29.650 | 28.800 | 29.350 | 29.350 | 1,167,210 |
| 2024-04-10 | 28.050 | 29.200 | 27.500 | 28.700 | 28.700 | 1,094,688 |
| 2024-04-09 | 27.600 | 28.300 | 27.500 | 27.900 | 27.900 | 702,468 |
| 2024-04-08 | 26.500 | 28.300 | 26.500 | 28.300 | 28.300 | 1,461,223 |
| 2024-04-03 | 26.000 | 26.000 | 25.450 | 25.750 | 25.750 | 96,033 |
| 2024-04-02 | 25.650 | 26.300 | 25.450 | 25.850 | 25.850 | 142,537 |
| 2024-04-01 | 25.600 | 25.850 | 25.400 | 25.550 | 25.550 | 80,152 |
| 2024-03-29 | 25.650 | 25.850 | 25.200 | 25.400 | 25.400 | 61,564 |
| 2024-03-28 | 25.600 | 25.700 | 25.300 | 25.450 | 25.450 | 64,947 |
| 2024-03-27 | 25.400 | 25.700 | 25.300 | 25.400 | 25.400 | 78,602 |
| 2024-03-26 | 25.900 | 25.950 | 25.400 | 25.400 | 25.400 | 60,745 |
| 2024-03-25 | 25.500 | 25.950 | 25.400 | 25.700 | 25.700 | 72,285 |
| 2024-03-22 | 25.500 | 25.500 | 25.050 | 25.250 | 25.250 | 123,660 |
| 2024-03-21 | 25.700 | 25.700 | 25.200 | 25.200 | 25.200 | 115,650 |
| 2024-03-20 | 26.100 | 26.300 | 25.350 | 25.350 | 25.350 | 142,872 |
| 2024-03-19 | 25.200 | 26.500 | 25.200 | 26.100 | 26.100 | 303,040 |
| 2024-03-18 | 25.000 | 25.650 | 24.950 | 25.550 | 25.550 | 277,711 |
| 2024-03-15 | 25.800 | 25.950 | 24.600 | 25.350 | 25.350 | 210,230 |
| 2024-03-14 | 25.500 | 26.400 | 25.350 | 26.000 | 26.000 | 163,170 |
| 2024-03-13 | 26.450 | 26.450 | 25.500 | 25.500 | 25.500 | 398,031 |
| 2024-03-12 | 26.550 | 27.000 | 26.500 | 26.500 | 26.500 | 183,557 |
| 2024-03-11 | 25.900 | 26.900 | 25.900 | 26.550 | 26.550 | 158,363 |
| 2024-03-08 | 27.200 | 27.200 | 26.100 | 26.400 | 26.400 | 325,275 |
| 2024-03-07 | 28.200 | 28.200 | 27.200 | 27.200 | 27.200 | 389,181 |
| 2024-03-06 | 28.100 | 28.100 | 27.700 | 27.700 | 27.700 | 177,356 |
| 2024-03-05 | 28.650 | 28.650 | 28.000 | 28.100 | 28.100 | 220,017 |
| 2024-03-04 | 28.900 | 28.900 | 28.400 | 28.650 | 28.650 | 264,468 |
| 2024-03-01 | 28.700 | 29.300 | 28.650 | 28.900 | 28.900 | 738,779 |
| 2024-02-29 | 27.800 | 28.700 | 27.500 | 28.400 | 28.400 | 314,389 |
| 2024-02-27 | 28.500 | 28.500 | 27.400 | 27.550 | 27.550 | 199,124 |
| 2024-02-26 | 28.000 | 28.200 | 27.700 | 27.900 | 27.900 | 228,830 |
| 2024-02-23 | 27.950 | 28.200 | 27.700 | 27.950 | 27.950 | 216,686 |
| 2024-02-22 | 28.400 | 28.400 | 27.900 | 27.950 | 27.950 | 380,290 |
| 2024-02-21 | 29.600 | 29.600 | 28.000 | 28.100 | 28.100 | 986,864 |
| 2024-02-20 | 30.300 | 30.300 | 28.950 | 29.050 | 29.050 | 497,933 |
| 2024-02-19 | 30.550 | 30.950 | 30.200 | 30.200 | 30.200 | 200,370 |
| 2024-02-16 | 30.200 | 31.100 | 30.200 | 30.550 | 30.550 | 557,040 |
| 2024-02-15 | 31.000 | 31.000 | 29.600 | 30.000 | 30.000 | 586,980 |
| 2024-02-05 | 30.400 | 30.650 | 30.200 | 30.500 | 30.500 | 193,328 |
| 2024-02-02 | 30.850 | 30.850 | 30.150 | 30.400 | 30.400 | 267,779 |
| 2024-02-01 | 30.800 | 30.800 | 30.400 | 30.600 | 30.600 | 183,168 |
| 2024-01-31 | 30.400 | 30.450 | 30.050 | 30.300 | 30.300 | 189,971 |
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.