New Palace International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 23.700 | 23.800 | 23.350 | 23.650 | 23.650 | 41,726 |
| 2025-02-05 | 24.300 | 24.300 | 23.550 | 23.800 | 23.800 | 21,130 |
| 2025-02-04 | 24.100 | 24.100 | 23.200 | 23.650 | 23.650 | 43,700 |
| 2025-02-03 | 23.650 | 24.000 | 23.200 | 23.750 | 23.750 | 41,119 |
| 2025-01-22 | 23.500 | 23.650 | 23.200 | 23.650 | 23.650 | 56,576 |
| 2025-01-21 | 23.650 | 23.700 | 23.550 | 23.550 | 23.550 | 26,615 |
| 2025-01-20 | 23.700 | 24.350 | 23.600 | 23.650 | 23.650 | 44,817 |
| 2025-01-17 | 23.250 | 23.900 | 23.250 | 23.650 | 23.650 | 115,803 |
| 2025-01-16 | 23.100 | 23.200 | 22.900 | 23.150 | 23.150 | 41,493 |
| 2025-01-15 | 23.000 | 23.100 | 22.800 | 23.000 | 23.000 | 32,729 |
| 2025-01-14 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 18,847 |
| 2025-01-13 | 23.400 | 23.400 | 22.500 | 22.800 | 22.800 | 68,105 |
| 2025-01-10 | 23.400 | 23.500 | 22.950 | 23.300 | 23.300 | 60,051 |
| 2025-01-09 | 23.600 | 23.750 | 23.350 | 23.400 | 23.400 | 48,790 |
| 2025-01-08 | 23.500 | 24.000 | 22.850 | 24.000 | 24.000 | 87,806 |
| 2025-01-07 | 24.400 | 24.450 | 24.050 | 24.050 | 24.050 | 53,348 |
| 2025-01-06 | 24.400 | 24.500 | 24.200 | 24.300 | 24.300 | 41,918 |
| 2025-01-03 | 24.500 | 24.600 | 24.300 | 24.300 | 24.300 | 28,817 |
| 2025-01-02 | 24.300 | 25.250 | 24.300 | 24.450 | 24.450 | 71,727 |
| 2024-12-31 | 24.200 | 24.450 | 24.050 | 24.050 | 24.050 | 39,349 |
| 2024-12-30 | 24.400 | 24.450 | 24.200 | 24.400 | 24.400 | 22,725 |
| 2024-12-27 | 23.900 | 24.450 | 23.900 | 24.450 | 24.450 | 44,629 |
| 2024-12-26 | 24.200 | 24.300 | 23.950 | 24.250 | 24.250 | 32,305 |
| 2024-12-25 | 24.200 | 24.300 | 23.900 | 24.100 | 24.100 | 23,341 |
| 2024-12-24 | 24.100 | 24.500 | 23.900 | 24.200 | 24.200 | 27,729 |
| 2024-12-23 | 23.900 | 23.900 | 23.700 | 23.850 | 23.850 | 36,823 |
| 2024-12-20 | 24.300 | 24.300 | 23.700 | 23.700 | 23.700 | 14,110 |
| 2024-12-19 | 23.900 | 24.300 | 23.700 | 23.950 | 23.950 | 31,682 |
| 2024-12-18 | 23.950 | 24.850 | 23.950 | 24.200 | 24.200 | 73,745 |
| 2024-12-17 | 23.800 | 23.850 | 23.400 | 23.850 | 23.850 | 80,413 |
| 2024-12-16 | 23.950 | 24.300 | 23.600 | 23.850 | 23.850 | 39,984 |
| 2024-12-13 | 23.950 | 24.300 | 23.400 | 23.900 | 23.900 | 69,444 |
| 2024-12-12 | 24.300 | 24.400 | 23.800 | 23.950 | 23.950 | 34,406 |
| 2024-12-11 | 24.400 | 24.550 | 23.750 | 24.400 | 24.400 | 26,560 |
| 2024-12-10 | 24.600 | 24.600 | 23.850 | 24.300 | 24.300 | 40,752 |
| 2024-12-09 | 24.500 | 24.700 | 24.250 | 24.500 | 24.500 | 95,139 |
| 2024-12-06 | 24.500 | 24.500 | 24.150 | 24.500 | 24.500 | 130,055 |
| 2024-12-05 | 24.200 | 24.200 | 23.600 | 24.000 | 24.000 | 258,202 |
| 2024-12-04 | 23.200 | 23.200 | 23.000 | 23.150 | 23.150 | 31,390 |
| 2024-12-03 | 22.850 | 23.100 | 22.850 | 23.100 | 23.100 | 26,467 |
| 2024-12-02 | 22.800 | 23.000 | 22.800 | 22.950 | 22.950 | 24,344 |
| 2024-11-29 | 22.450 | 22.950 | 22.350 | 22.950 | 22.950 | 47,875 |
| 2024-11-28 | 22.750 | 22.750 | 22.100 | 22.350 | 22.350 | 71,450 |
| 2024-11-27 | 23.100 | 23.100 | 22.550 | 22.750 | 22.750 | 54,439 |
| 2024-11-26 | 22.750 | 22.950 | 22.750 | 22.850 | 22.850 | 18,940 |
| 2024-11-25 | 22.700 | 23.000 | 22.700 | 22.900 | 22.900 | 31,990 |
| 2024-11-22 | 22.600 | 22.950 | 22.550 | 22.800 | 22.800 | 126,034 |
| 2024-11-21 | 23.150 | 23.150 | 22.800 | 22.800 | 22.800 | 50,825 |
| 2024-11-20 | 22.900 | 23.000 | 22.700 | 22.800 | 22.800 | 61,102 |
| 2024-11-19 | 22.800 | 22.950 | 22.700 | 22.850 | 22.850 | 85,228 |
| 2024-11-18 | 22.400 | 22.800 | 22.400 | 22.600 | 22.600 | 43,468 |
| 2024-11-15 | 22.700 | 22.700 | 22.250 | 22.250 | 22.250 | 34,249 |
| 2024-11-14 | 22.350 | 22.400 | 22.100 | 22.100 | 22.100 | 27,458 |
| 2024-11-13 | 22.550 | 22.550 | 22.200 | 22.200 | 22.200 | 60,141 |
| 2024-11-12 | 22.450 | 22.900 | 22.200 | 22.400 | 22.400 | 93,816 |
| 2024-11-11 | 22.500 | 22.750 | 22.450 | 22.450 | 22.450 | 43,890 |
| 2024-11-08 | 22.850 | 23.000 | 22.650 | 22.650 | 22.650 | 63,741 |
| 2024-11-07 | 22.850 | 23.000 | 22.800 | 22.800 | 22.800 | 53,018 |
| 2024-11-06 | 23.250 | 23.300 | 22.750 | 22.850 | 22.850 | 150,712 |
| 2024-11-05 | 23.200 | 24.100 | 23.200 | 23.600 | 23.600 | 49,818 |
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.