National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	67.600	67.900	67.600	67.900	67.900	4,684
2024-05-06	67.600	67.600	66.900	67.600	67.600	62,443
2024-05-03	68.300	68.500	67.200	67.600	67.600	27,000
2024-05-02	67.900	68.000	67.100	67.600	67.600	27,000
2024-04-30	67.400	67.400	67.000	67.400	67.400	39,000
2024-04-29	66.700	67.200	66.700	67.000	67.000	18,001
2024-04-26	65.700	66.400	65.700	66.400	66.400	3,001
2024-04-25	65.700	66.400	65.600	65.600	65.600	7,002
2024-04-24	66.300	66.300	65.600	65.700	65.700	12,007
2024-04-23	66.200	66.300	65.500	65.500	65.500	10,005
2024-04-22	65.500	65.500	64.500	65.400	65.400	21,001
2024-04-19	64.500	65.800	64.200	64.900	64.900	39,872
2024-04-18	65.300	65.300	64.100	65.200	65.200	37,028
2024-04-17	65.000	65.900	62.900	65.300	65.300	56,292
2024-04-16	66.500	66.500	64.900	65.100	65.100	19,019
2024-04-15	66.600	66.700	66.500	66.700	66.700	7,021
2024-04-12	66.800	67.500	66.600	66.600	66.600	30,007
2024-04-11	68.500	68.500	66.800	67.300	67.300	9,150
2024-04-10	67.800	67.800	67.100	67.500	67.500	8,005
2024-04-09	66.600	68.300	66.600	68.000	68.000	22,003
2024-04-08	66.700	67.200	66.600	66.700	66.700	8,003
2024-04-03	67.200	67.200	67.200	67.200	67.200	1,004
2024-04-02	66.100	67.200	66.000	66.600	66.600	11,070
2024-04-01	66.500	66.500	66.200	66.200	66.200	6,009
2024-03-29	66.000	66.300	66.000	66.300	66.300	6,000
2024-03-28	66.500	66.500	65.500	65.700	65.700	10,000
2024-03-27	66.100	66.300	66.100	66.100	66.100	12,007
2024-03-26	67.400	67.400	66.100	66.100	66.100	10,000
2024-03-25	66.400	67.600	66.000	66.000	66.000	38,001
2024-03-22	66.300	66.300	66.300	66.300	66.300	5,002
2024-03-21	66.600	66.600	66.300	66.300	66.300	17,002
2024-03-20	67.100	67.200	66.600	66.600	66.600	43,155
2024-03-19	67.300	67.600	67.300	67.600	67.600	5,002
2024-03-18	67.900	67.900	67.900	67.900	67.900	2,010
2024-03-15	67.800	67.800	67.200	67.200	67.200	42,001
2024-03-14	67.800	68.000	67.300	67.800	67.800	38,003
2024-03-13	67.900	68.200	67.800	67.800	67.800	20,537
2024-03-12	68.500	68.700	68.000	68.600	68.600	15,000
2024-03-11	68.000	68.600	67.600	68.000	68.000	15,153
2024-03-08	67.900	68.200	67.400	67.800	67.800	47,009
2024-03-07	67.900	68.200	67.900	68.100	68.100	25,000
2024-03-06	68.000	68.500	68.000	68.100	68.100	10,006
2024-03-05	68.200	68.300	68.000	68.000	68.000	27,016
2024-03-04	68.300	68.400	68.100	68.200	68.200	26,182
2024-03-01	68.200	68.400	68.000	68.100	68.100	35,005
2024-02-29	68.400	68.600	68.100	68.200	68.200	33,105
2024-02-27	68.600	68.600	68.200	68.300	68.300	23,001
2024-02-26	68.700	68.700	68.300	68.600	68.600	314,018
2024-02-23	69.200	69.200	68.500	68.500	68.500	44,873
2024-02-22	67.600	69.200	67.400	69.200	69.200	42,182
2024-02-21	67.900	67.900	67.400	67.400	67.400	27,002
2024-02-20	67.300	67.700	67.300	67.300	67.300	28,005
2024-02-19	68.100	68.100	67.400	68.100	68.100	10,318
2024-02-16	68.200	68.200	67.600	67.600	67.600	3,144
2024-02-15	67.200	67.200	65.700	66.800	66.800	67,000
2024-02-05	67.400	68.000	67.000	67.400	67.400	21,010
2024-02-02	67.800	68.000	67.400	67.400	67.400	28,000
2024-02-01	67.500	67.900	66.800	67.200	67.200	27,182
2024-01-31	67.100	67.100	66.800	66.800	66.800	7,019
2024-01-30	67.400	67.500	67.100	67.500	67.500	19,003

← NewerPage 11 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.