New Palace International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	26.000	27.500	25.250	27.100	27.100	2,365,877
2023-05-11	26.950	27.400	24.700	26.550	26.550	2,303,898
2023-05-10	25.100	27.350	24.800	27.350	27.350	2,690,194
2023-05-09	24.800	25.200	24.700	24.900	24.900	699,674
2023-05-08	25.050	25.800	24.900	25.350	25.350	722,034
2023-05-05	25.200	25.200	24.550	24.650	24.650	375,030
2023-05-04	24.000	24.900	23.750	24.900	24.900	515,042
2023-05-03	23.650	24.400	23.600	24.000	24.000	269,848
2023-05-02	24.050	24.050	23.600	23.650	23.650	255,001
2023-04-28	23.750	24.100	23.600	24.050	24.050	340,596
2023-04-27	23.350	23.700	23.200	23.450	23.450	261,484
2023-04-26	23.150	23.800	23.150	23.500	23.500	234,420
2023-04-25	24.100	24.350	23.250	23.450	23.450	382,322
2023-04-24	23.550	24.300	23.500	24.100	24.100	457,413
2023-04-21	25.000	25.000	23.000	23.900	23.900	1,193,509
2023-04-20	27.650	27.650	25.050	25.050	25.050	2,275,883
2023-04-19	26.000	27.950	25.750	27.800	27.800	2,458,976
2023-04-18	25.500	26.000	24.950	25.650	25.650	761,637
2023-04-17	26.000	26.450	25.200	25.500	25.500	2,054,420
2023-04-14	23.500	25.650	23.350	25.650	25.650	2,115,841
2023-04-13	23.750	23.750	22.800	23.350	23.350	519,393
2023-04-12	23.850	24.050	23.550	23.600	23.600	418,101
2023-04-11	24.900	24.900	24.000	24.000	24.000	366,828
2023-04-10	25.000	25.000	24.300	24.600	24.600	447,523
2023-04-07	24.100	24.800	24.050	24.600	24.600	542,111
2023-04-06	24.300	24.550	23.600	23.750	23.750	318,238
2023-03-31	23.700	24.100	23.550	24.050	24.050	373,084
2023-03-30	24.800	24.800	23.500	23.650	23.650	366,545
2023-03-29	23.600	24.300	23.550	23.800	23.800	484,222
2023-03-28	23.700	24.100	23.300	23.300	23.300	390,099
2023-03-27	23.700	23.950	23.250	23.700	23.700	277,440
2023-03-24	24.500	24.600	23.550	23.700	23.700	586,099
2023-03-23	24.850	24.950	24.150	24.300	24.300	530,551
2023-03-22	24.900	25.750	24.500	24.850	24.850	732,257
2023-03-21	25.900	25.900	24.600	24.850	24.850	1,275,057
2023-03-20	24.300	26.400	24.300	25.850	25.850	1,667,234
2023-03-17	22.300	24.300	22.300	24.300	24.300	679,246
2023-03-16	23.000	23.250	22.100	22.100	22.100	605,408
2023-03-15	23.400	24.400	23.250	23.300	23.300	517,799
2023-03-14	23.300	23.950	22.900	23.100	23.100	698,143
2023-03-13	22.800	24.850	21.450	23.750	23.750	1,666,011
2023-03-10	25.200	25.300	23.600	23.800	23.800	1,084,784
2023-03-09	26.500	26.800	25.400	25.700	25.700	771,475
2023-03-08	27.000	27.100	26.100	26.250	26.250	1,126,477
2023-03-07	27.300	28.300	27.300	27.500	27.500	655,154
2023-03-06	27.800	28.000	27.000	27.350	27.350	1,174,982
2023-03-03	28.100	29.950	28.050	28.200	28.200	1,932,394
2023-03-02	25.600	28.150	25.600	28.150	28.150	1,939,370
2023-03-01	25.450	25.950	25.100	25.600	25.600	654,551
2023-02-24	25.650	25.800	24.900	25.300	25.300	1,274,266
2023-02-23	25.900	26.550	25.300	25.550	25.550	2,735,344
2023-02-22	23.000	25.900	22.800	25.900	25.900	3,278,444
2023-02-21	23.900	23.950	23.150	23.550	23.550	2,073,348
2023-02-20	23.600	24.250	22.700	23.000	23.000	3,349,680
2023-02-17	20.000	22.300	19.700	22.300	22.300	2,530,480
2023-02-16	20.000	20.800	19.200	20.300	20.300	2,252,793
2023-02-15	18.900	20.250	18.500	20.250	20.250	3,767,813
2023-02-14	16.850	18.450	16.650	18.450	18.450	1,472,165
2023-02-13	16.550	16.800	16.500	16.800	16.800	87,620
2023-02-10	16.850	16.850	16.450	16.600	16.600	111,525

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.