National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66.400	67.400	66.400	67.400	67.400	17,002
2024-01-26	66.100	67.000	66.100	66.800	66.800	6,002
2024-01-25	66.300	66.300	66.200	66.200	66.200	17,000
2024-01-24	67.200	67.200	66.100	66.100	66.100	28,101
2024-01-23	67.000	67.100	66.700	66.900	66.900	12,002
2024-01-22	67.800	67.800	66.200	67.100	67.100	11,001
2024-01-19	66.100	67.000	66.100	66.800	66.800	23,002
2024-01-18	67.400	67.400	66.800	66.800	66.800	14,000
2024-01-17	67.100	67.800	65.400	67.800	67.800	196,593
2024-01-16	69.100	69.500	66.500	67.100	67.100	69,000
2024-01-15	68.600	69.200	68.500	68.500	68.500	26,000
2024-01-12	69.500	69.500	68.900	68.900	68.900	3,000
2024-01-11	69.000	69.600	69.000	69.000	69.000	39,003
2024-01-10	69.200	69.400	69.000	69.000	69.000	20,001
2024-01-09	69.500	69.500	69.200	69.200	69.200	20,003
2024-01-08	70.000	70.000	70.000	70.000	70.000	2,008
2024-01-05	70.700	70.700	69.600	70.000	70.000	11,250
2024-01-04	69.400	69.500	69.400	69.400	69.400	12,000
2024-01-03	69.600	69.600	69.300	69.400	69.400	49,000
2024-01-02	69.800	71.000	69.800	69.800	69.800	36,000
2023-12-29	69.900	70.300	69.500	70.300	70.300	51,435
2023-12-28	70.000	70.400	69.600	70.400	70.400	97,457
2023-12-27	68.900	70.000	68.900	70.000	70.000	61,000
2023-12-26	69.000	69.600	69.000	69.600	69.600	30,000
2023-12-25	68.700	69.400	68.700	69.200	69.200	18,002
2023-12-22	68.500	69.200	68.400	69.000	69.000	37,000
2023-12-21	70.000	70.000	68.300	68.400	68.400	45,000
2023-12-20	70.200	70.200	69.400	69.400	69.400	19,191
2023-12-19	69.700	70.300	69.500	69.700	69.700	20,166
2023-12-18	70.400	70.500	70.400	70.400	70.400	19,001
2023-12-15	70.200	70.500	70.000	70.400	70.400	54,060
2023-12-14	69.800	70.000	69.300	70.000	70.000	75,043
2023-12-13	69.200	69.200	69.000	69.000	69.000	16,069
2023-12-12	69.300	69.500	68.900	69.500	69.500	41,891
2023-12-11	69.100	69.100	69.000	69.100	69.100	20,792
2023-12-08	69.800	69.800	69.200	69.800	69.800	46,001
2023-12-07	68.600	69.400	68.600	69.000	69.000	13,283
2023-12-06	68.900	69.200	68.800	69.200	69.200	6,876
2023-12-05	70.200	70.200	68.900	69.100	69.100	9,200
2023-12-04	69.100	69.200	69.100	69.100	69.100	6,000
2023-12-01	69.900	69.900	69.900	69.900	69.900	0
2023-11-30	69.000	70.000	69.000	69.900	69.900	26,000
2023-11-29	69.100	69.100	68.700	68.800	68.800	5,000
2023-11-28	68.400	70.000	68.400	68.800	68.800	30,001
2023-11-27	69.200	69.200	68.600	68.600	68.600	7,872
2023-11-24	68.600	69.000	68.600	69.000	69.000	16,000
2023-11-23	68.700	70.600	68.700	69.700	69.700	26,001
2023-11-22	70.500	70.500	69.700	69.700	69.700	11,001
2023-11-21	69.900	70.500	69.900	70.300	70.300	69,000
2023-11-20	69.000	69.800	68.900	69.800	69.800	48,003
2023-11-17	68.600	69.100	68.600	69.000	69.000	47,000
2023-11-16	68.500	68.700	68.000	68.700	68.700	21,606
2023-11-15	68.100	68.500	67.700	68.000	68.000	68,078
2023-11-14	67.100	67.700	66.500	67.700	67.700	52,554
2023-11-13	66.900	67.500	66.900	67.200	67.200	10,000
2023-11-10	65.900	67.000	65.900	67.000	67.000	4,000
2023-11-09	66.000	66.300	65.900	66.300	66.300	8,000
2023-11-08	66.700	66.700	66.200	66.200	66.200	9,217
2023-11-07	66.400	66.400	66.400	66.400	66.400	3,000
2023-11-06	66.200	66.500	66.200	66.400	66.400	11,000

← NewerPage 12 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.