National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	65.500	66.200	65.000	66.200	66.200	57,187
2024-08-01	64.000	67.400	64.000	66.400	66.400	130,000
2024-07-31	64.100	64.500	63.900	64.400	64.400	27,150
2024-07-30	64.000	64.000	63.800	63.900	63.900	42,740
2024-07-29	63.600	64.200	63.500	64.100	64.100	24,000
2024-07-26	63.600	63.800	62.300	63.200	63.200	14,001
2024-07-23	66.000	66.300	65.900	66.000	66.000	35,000
2024-07-22	66.600	66.600	65.500	65.900	65.900	48,872
2024-07-19	66.100	66.200	65.000	65.500	65.500	36,001
2024-07-18	66.000	67.100	66.000	67.000	67.000	24,500
2024-07-17	66.500	66.500	66.000	66.400	66.400	18,000
2024-07-16	66.200	66.500	66.100	66.100	66.100	13,017
2024-07-15	66.700	66.700	66.700	66.700	66.700	0
2024-07-12	66.500	66.700	66.500	66.700	66.700	6,000
2024-07-11	66.900	66.900	66.100	66.600	66.600	6,005
2024-07-10	66.200	66.400	66.000	66.400	66.400	9,000
2024-07-09	66.100	66.800	66.100	66.600	66.600	19,008
2024-07-08	67.000	67.000	66.500	66.800	66.800	17,000
2024-07-05	67.200	67.400	67.200	67.400	67.400	5,000
2024-07-04	66.600	67.400	66.600	67.400	67.400	39,000
2024-07-03	66.500	66.600	66.500	66.600	66.600	8,356
2024-07-02	66.000	66.600	66.000	66.200	66.200	9,001
2024-07-01	66.900	66.900	66.800	66.800	66.800	2,003
2024-06-28	66.200	66.800	66.200	66.700	66.700	22,001
2024-06-27	66.200	66.700	65.700	66.200	66.200	21,480
2024-06-26	67.300	67.300	67.300	67.300	67.300	1,002
2024-06-25	67.500	67.500	66.600	67.300	67.300	23,000
2024-06-24	67.100	67.100	66.400	66.600	66.600	17,005
2024-06-21	66.900	67.700	66.900	67.700	67.700	9,760
2024-06-20	67.000	67.800	66.800	67.800	67.800	30,002
2024-06-19	66.900	67.900	66.900	67.700	67.700	42,013
2024-06-18	66.600	67.000	66.200	67.000	67.000	15,000
2024-06-17	66.400	66.400	66.100	66.400	66.400	4,003
2024-06-14	66.400	66.400	66.400	66.400	66.400	2,000
2024-06-13	67.000	67.000	66.500	66.700	66.700	8,000
2024-06-12	66.500	66.700	66.400	66.700	66.700	3,577
2024-06-11	66.400	66.700	66.200	66.700	66.700	14,003
2024-06-07	67.100	67.100	67.100	67.100	67.100	0
2024-06-06	66.800	67.100	66.600	67.100	67.100	13,000
2024-06-05	67.100	67.300	66.900	66.900	66.900	17,001
2024-06-04	67.200	67.500	67.000	67.500	67.500	11,056
2024-06-03	67.900	68.000	67.700	67.700	67.700	107,001
2024-05-31	67.500	68.000	67.500	67.900	67.900	23,099
2024-05-30	67.600	67.800	66.900	67.800	67.800	37,649
2024-05-29	67.600	67.600	66.900	67.600	67.600	8,003
2024-05-28	67.000	67.600	67.000	67.600	67.600	21,001
2024-05-27	67.300	67.700	66.800	67.100	67.100	19,206
2024-05-24	66.800	67.700	66.800	67.700	67.700	13,010
2024-05-23	65.700	67.700	65.700	67.600	67.600	10,000
2024-05-22	67.700	67.900	67.200	67.700	67.700	18,000
2024-05-21	67.700	67.800	67.700	67.800	67.800	9,001
2024-05-20	67.800	67.800	66.700	67.800	67.800	25,000
2024-05-17	67.400	67.500	66.900	66.900	66.900	42,000
2024-05-16	67.700	68.200	67.000	68.200	68.200	62,005
2024-05-15	67.100	67.800	66.700	67.800	67.800	45,744
2024-05-14	67.400	67.800	67.300	67.300	67.300	12,000
2024-05-13	67.200	67.400	67.200	67.300	67.300	189,002
2024-05-10	67.100	67.800	67.100	67.800	67.800	17,722
2024-05-09	67.000	67.800	66.300	67.100	67.100	13,711
2024-05-08	68.000	68.000	67.200	67.200	67.200	5,006

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	2.1000 TWD
2022-07-26	2.1000 TWD
2021-08-27	2.3000 TWD
2020-07-29	2.0000 TWD
2019-07-29	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.