National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	68.400	68.400	66.200	66.500	66.500	120,286
2023-08-07	69.200	69.200	68.400	68.400	68.400	80,165
2023-08-04	69.800	69.800	69.100	69.200	69.200	72,000
2023-08-02	69.600	69.800	68.900	68.900	68.900	101,000
2023-08-01	70.000	70.000	69.500	69.600	69.600	109,005
2023-07-31	71.700	71.700	69.400	70.000	70.000	22,282
2023-07-28	70.000	70.500	69.600	69.600	69.600	55,005
2023-07-27	69.700	70.000	68.100	69.400	69.400	78,113
2023-07-26	66.200	68.000	66.200	67.000	67.000	75,225
2023-07-25	67.400	68.500	67.300	68.000	65.900	53,853
2023-07-24	67.000	67.600	66.300	67.400	65.319	21,001
2023-07-21	67.100	67.700	67.100	67.300	65.222	26,058
2023-07-20	67.000	67.500	67.000	67.100	65.028	13,000
2023-07-19	67.300	67.300	66.400	67.300	65.222	39,000
2023-07-18	65.400	67.500	65.400	67.300	65.222	39,096
2023-07-17	66.400	67.100	66.400	67.100	65.028	21,002
2023-07-14	65.600	66.200	65.500	66.200	64.156	21,045
2023-07-13	64.700	65.500	64.700	65.100	63.090	23,197
2023-07-12	64.800	65.100	64.200	64.700	62.702	31,943
2023-07-11	65.500	65.800	64.900	64.900	62.896	17,011
2023-07-10	65.700	66.300	64.700	64.800	62.799	61,001
2023-07-07	66.400	66.400	64.500	65.200	63.187	82,008
2023-07-06	66.200	66.300	65.700	66.000	63.962	114,019
2023-07-05	72.500	72.500	65.400	65.400	63.380	630,252
2023-07-04	81.000	85.000	72.500	72.500	70.261	734,255
2023-07-03	73.900	80.600	73.900	80.100	77.626	327,196
2023-06-30	71.100	73.600	71.000	73.600	71.327	145,958
2023-06-29	71.700	71.700	69.900	71.100	68.904	97,436
2023-06-28	70.000	70.300	69.700	70.100	67.935	52,003
2023-06-27	69.800	70.200	69.400	70.000	67.838	316,927
2023-06-26	69.900	69.900	69.200	69.800	67.644	14,070
2023-06-21	68.000	69.900	67.900	69.900	67.741	73,080
2023-06-20	68.100	68.200	68.100	68.100	65.997	3,100
2023-06-19	67.900	69.600	67.900	68.100	65.997	54,386
2023-06-16	67.000	69.000	67.000	68.300	66.191	95,000
2023-06-15	67.100	67.100	66.400	67.000	64.931	44,002
2023-06-14	66.300	67.100	65.900	67.100	65.028	43,244
2023-06-13	65.900	67.000	65.800	65.900	63.865	39,001
2023-06-12	65.300	65.800	65.300	65.800	63.768	12,660
2023-06-09	65.600	65.800	65.100	65.800	63.768	32,225
2023-06-08	65.600	65.600	65.600	65.600	63.574	3,070
2023-06-07	64.700	65.200	64.500	65.200	63.187	28,100
2023-06-06	64.900	65.300	64.800	64.800	62.799	19,375
2023-06-05	65.000	65.000	64.800	64.800	62.799	16,518
2023-06-02	65.300	65.900	65.200	65.500	63.477	21,135
2023-06-01	65.800	66.000	65.000	65.000	62.993	27,000
2023-05-31	65.000	65.900	64.100	65.300	63.283	48,436
2023-05-30	65.700	65.700	64.300	64.300	62.314	6,000
2023-05-29	65.000	65.000	64.500	64.900	62.896	9,006
2023-05-26	64.500	65.200	64.400	64.800	62.799	10,001
2023-05-25	64.700	65.400	64.700	64.700	62.702	15,437
2023-05-24	64.800	65.500	64.100	65.400	63.380	46,010
2023-05-23	65.100	65.400	64.500	64.700	62.702	48,993
2023-05-22	64.900	64.900	64.000	64.800	62.799	22,000
2023-05-19	64.000	65.000	64.000	64.200	62.217	44,062
2023-05-18	63.100	64.300	63.100	64.000	62.024	52,678
2023-05-17	61.400	64.800	61.300	64.000	62.024	134,892
2023-05-16	59.400	62.100	59.400	61.600	59.698	139,653
2023-05-15	56.900	59.400	55.100	58.800	56.984	21,019
2023-05-12	59.200	59.200	59.200	59.200	57.372	1,001

← NewerPage 14 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.