National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	65.000	66.100	65.000	66.000	66.000	10,000
2023-11-02	64.500	64.500	64.500	64.500	64.500	3,000
2023-11-01	64.300	64.300	64.300	64.300	64.300	2,001
2023-10-31	64.600	64.600	64.300	64.300	64.300	7,000
2023-10-30	64.900	64.900	64.900	64.900	64.900	0
2023-10-27	63.400	65.400	63.400	64.900	64.900	18,000
2023-10-26	65.200	65.200	63.400	63.400	63.400	57,034
2023-10-25	65.400	65.600	64.900	64.900	64.900	77,000
2023-10-24	66.700	66.800	66.100	66.100	66.100	15,001
2023-10-23	66.600	67.000	66.500	66.500	66.500	16,000
2023-10-20	67.500	67.800	67.000	67.000	67.000	21,391
2023-10-19	68.000	68.000	67.100	67.600	67.600	6,008
2023-10-18	67.500	67.900	66.600	66.600	66.600	48,000
2023-10-17	68.400	68.400	67.600	67.600	67.600	12,078
2023-10-16	68.400	68.400	68.100	68.100	68.100	6,054
2023-10-13	68.200	68.500	67.800	68.400	68.400	11,000
2023-10-12	68.000	68.700	67.700	68.700	68.700	68,000
2023-10-11	68.700	68.700	67.900	68.400	68.400	20,002
2023-10-06	68.100	68.400	67.600	67.600	67.600	33,000
2023-10-05	68.400	68.700	67.800	68.100	68.100	33,001
2023-10-04	69.300	69.300	68.700	68.700	68.700	14,000
2023-10-03	69.800	69.900	69.000	69.000	69.000	146,001
2023-10-02	68.400	68.800	68.400	68.500	68.500	11,013
2023-09-28	68.300	68.300	68.200	68.200	68.200	6,000
2023-09-27	68.900	68.900	68.200	68.200	68.200	16,200
2023-09-26	68.900	69.200	68.900	69.000	69.000	9,065
2023-09-25	68.900	69.100	68.900	68.900	68.900	9,030
2023-09-22	68.900	69.400	68.800	69.100	69.100	19,000
2023-09-21	68.600	69.400	68.500	69.400	69.400	89,040
2023-09-20	68.600	69.400	68.200	68.200	68.200	43,564
2023-09-19	68.700	69.000	68.600	68.600	68.600	18,001
2023-09-18	68.700	68.800	68.700	68.700	68.700	19,001
2023-09-15	69.200	69.200	68.600	68.600	68.600	4,535
2023-09-14	68.400	69.400	68.400	68.700	68.700	17,001
2023-09-13	68.100	68.500	68.000	68.500	68.500	31,216
2023-09-12	68.100	68.500	67.800	67.800	67.800	14,436
2023-09-11	69.600	69.600	68.300	68.300	68.300	36,725
2023-09-08	68.300	69.100	67.500	68.400	68.400	16,825
2023-09-07	69.000	69.700	67.500	68.200	68.200	48,000
2023-09-06	70.000	70.000	68.900	68.900	68.900	45,000
2023-09-05	69.800	69.800	69.500	69.500	69.500	15,436
2023-09-04	69.200	69.600	68.700	69.300	69.300	63,000
2023-09-01	68.300	70.400	68.300	68.800	68.800	61,001
2023-08-31	68.200	68.300	67.800	68.100	68.100	8,000
2023-08-30	68.300	68.300	68.100	68.100	68.100	10,000
2023-08-29	67.500	67.900	67.400	67.900	67.900	16,001
2023-08-28	68.000	68.000	67.500	67.500	67.500	14,000
2023-08-25	67.600	68.100	67.500	67.500	67.500	31,001
2023-08-24	67.000	67.700	67.000	67.600	67.600	15,000
2023-08-23	67.700	67.700	66.500	66.800	66.800	25,001
2023-08-22	67.600	67.600	67.400	67.500	67.500	10,000
2023-08-21	66.800	66.800	66.800	66.800	66.800	8,000
2023-08-18	66.400	67.100	66.400	66.600	66.600	12,014
2023-08-17	66.600	67.000	66.300	66.400	66.400	10,000
2023-08-16	66.500	66.600	66.500	66.600	66.600	9,001
2023-08-15	66.100	66.800	66.100	66.800	66.800	25,045
2023-08-14	67.300	67.300	66.400	66.400	66.400	12,000
2023-08-11	66.300	67.000	66.300	67.000	67.000	16,495
2023-08-10	66.900	66.900	66.000	66.000	66.000	40,000
2023-08-09	66.800	68.200	66.400	67.100	67.100	15,002

← NewerPage 13 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.