New Palace International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 24.150 | 24.200 | 23.100 | 23.100 | 23.100 | 232,016 |
| 2025-05-05 | 23.150 | 23.200 | 22.700 | 23.100 | 23.100 | 89,105 |
| 2025-05-02 | 22.050 | 22.900 | 22.000 | 22.900 | 22.900 | 151,075 |
| 2025-04-30 | 22.200 | 22.500 | 21.800 | 21.850 | 21.850 | 105,010 |
| 2025-04-29 | 22.350 | 22.350 | 21.700 | 22.050 | 22.050 | 83,092 |
| 2025-04-28 | 21.550 | 22.100 | 21.550 | 22.100 | 22.100 | 37,317 |
| 2025-04-25 | 22.250 | 22.350 | 21.700 | 21.900 | 21.900 | 64,874 |
| 2025-04-24 | 21.750 | 22.150 | 21.250 | 22.100 | 22.100 | 71,086 |
| 2025-04-23 | 22.350 | 23.000 | 21.700 | 21.700 | 21.700 | 116,116 |
| 2025-04-22 | 21.950 | 22.200 | 21.500 | 21.900 | 21.900 | 69,405 |
| 2025-04-21 | 22.050 | 22.500 | 21.050 | 21.950 | 21.950 | 157,216 |
| 2025-04-18 | 21.100 | 22.800 | 21.000 | 21.500 | 21.500 | 98,449 |
| 2025-04-17 | 20.500 | 21.100 | 20.500 | 21.050 | 21.050 | 37,476 |
| 2025-04-16 | 20.500 | 20.900 | 20.050 | 20.850 | 20.850 | 65,569 |
| 2025-04-15 | 19.800 | 20.900 | 19.250 | 20.500 | 20.500 | 81,731 |
| 2025-04-14 | 18.400 | 20.450 | 18.400 | 19.500 | 19.500 | 157,379 |
| 2025-04-11 | 18.550 | 18.900 | 17.500 | 18.600 | 18.600 | 88,335 |
| 2025-04-10 | 17.500 | 18.450 | 17.500 | 18.450 | 18.450 | 172,081 |
| 2025-04-09 | 18.500 | 18.500 | 16.650 | 16.800 | 16.800 | 176,663 |
| 2025-04-08 | 18.500 | 19.200 | 18.400 | 18.500 | 18.500 | 288,095 |
| 2025-04-07 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 30,710 |
| 2025-04-02 | 22.100 | 22.700 | 21.450 | 22.650 | 22.650 | 103,994 |
| 2025-04-01 | 22.500 | 22.500 | 22.200 | 22.200 | 22.200 | 41,095 |
| 2025-03-31 | 22.550 | 22.550 | 21.800 | 22.050 | 22.050 | 108,683 |
| 2025-03-28 | 23.000 | 23.200 | 22.600 | 22.600 | 22.600 | 45,739 |
| 2025-03-27 | 23.400 | 23.400 | 23.000 | 23.150 | 23.150 | 28,964 |
| 2025-03-26 | 23.400 | 23.600 | 23.300 | 23.400 | 23.400 | 22,818 |
| 2025-03-25 | 23.100 | 23.600 | 23.100 | 23.400 | 23.400 | 31,554 |
| 2025-03-24 | 22.950 | 23.500 | 22.950 | 23.400 | 23.400 | 23,543 |
| 2025-03-21 | 23.600 | 23.600 | 23.300 | 23.400 | 23.400 | 33,595 |
| 2025-03-20 | 23.500 | 23.700 | 23.300 | 23.400 | 23.400 | 31,346 |
| 2025-03-19 | 23.700 | 23.700 | 23.200 | 23.400 | 23.400 | 51,591 |
| 2025-03-18 | 23.000 | 23.800 | 23.000 | 23.400 | 23.400 | 54,268 |
| 2025-03-17 | 23.500 | 23.500 | 22.200 | 23.350 | 23.350 | 63,744 |
| 2025-03-14 | 23.050 | 23.200 | 22.900 | 22.900 | 22.900 | 19,384 |
| 2025-03-13 | 23.450 | 23.500 | 22.950 | 23.000 | 23.000 | 41,273 |
| 2025-03-12 | 23.350 | 23.350 | 22.550 | 22.950 | 22.950 | 36,212 |
| 2025-03-11 | 22.800 | 23.150 | 22.350 | 23.050 | 23.050 | 44,944 |
| 2025-03-10 | 22.600 | 23.700 | 22.300 | 23.400 | 23.400 | 295,460 |
| 2025-03-07 | 23.150 | 23.650 | 22.800 | 23.100 | 23.100 | 444,819 |
| 2025-03-06 | 24.400 | 24.500 | 23.700 | 23.850 | 23.850 | 314,667 |
| 2025-03-05 | 25.400 | 25.550 | 25.150 | 25.150 | 25.150 | 119,012 |
| 2025-03-04 | 24.700 | 25.550 | 24.400 | 25.000 | 25.000 | 81,254 |
| 2025-03-03 | 24.700 | 24.900 | 24.600 | 24.700 | 24.700 | 28,911 |
| 2025-02-27 | 25.100 | 25.200 | 24.800 | 24.850 | 24.850 | 50,495 |
| 2025-02-26 | 25.100 | 25.400 | 25.100 | 25.100 | 25.100 | 34,151 |
| 2025-02-25 | 25.100 | 25.300 | 25.050 | 25.100 | 25.100 | 62,615 |
| 2025-02-24 | 25.450 | 25.600 | 24.650 | 25.600 | 25.600 | 95,195 |
| 2025-02-21 | 25.750 | 25.800 | 25.300 | 25.500 | 25.500 | 48,077 |
| 2025-02-20 | 26.000 | 26.000 | 25.250 | 25.450 | 25.450 | 88,556 |
| 2025-02-19 | 26.000 | 26.500 | 25.500 | 25.800 | 25.800 | 328,306 |
| 2025-02-18 | 24.950 | 26.250 | 24.700 | 25.500 | 25.500 | 189,307 |
| 2025-02-17 | 24.800 | 25.000 | 24.750 | 24.950 | 24.950 | 115,691 |
| 2025-02-14 | 24.900 | 24.900 | 24.500 | 24.700 | 24.700 | 48,466 |
| 2025-02-13 | 24.800 | 24.950 | 24.500 | 24.550 | 24.550 | 101,847 |
| 2025-02-12 | 24.950 | 25.100 | 24.450 | 24.550 | 24.550 | 110,260 |
| 2025-02-11 | 25.900 | 25.900 | 24.700 | 24.950 | 24.950 | 153,043 |
| 2025-02-10 | 26.300 | 26.300 | 24.800 | 24.800 | 24.800 | 445,126 |
| 2025-02-07 | 25.300 | 26.000 | 25.300 | 26.000 | 26.000 | 893,677 |
| 2025-02-06 | 23.700 | 23.800 | 23.350 | 23.650 | 23.650 | 41,726 |
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.