National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	60.100	60.100	58.300	59.200	57.372	33,000
2023-05-10	59.800	59.900	59.100	59.600	57.759	10,001
2023-05-09	59.900	59.900	59.700	59.800	57.953	7,003
2023-05-08	59.500	59.800	59.500	59.700	57.856	5,001
2023-05-05	60.500	60.500	60.500	60.500	58.632	1,006
2023-05-04	58.400	59.600	58.400	59.000	57.178	35,571
2023-05-03	59.300	59.400	59.100	59.400	57.566	5,002
2023-05-02	59.600	59.600	59.300	59.300	57.469	5,002
2023-04-28	59.400	59.900	59.400	59.600	57.759	12,000
2023-04-27	60.100	60.100	59.300	59.400	57.566	6,070
2023-04-26	58.700	60.900	58.700	60.600	58.729	26,020
2023-04-25	59.400	59.400	59.100	59.100	57.275	8,000
2023-04-24	59.100	59.600	59.100	59.400	57.566	5,262
2023-04-21	59.700	59.800	59.500	59.600	57.759	49,000
2023-04-20	59.900	59.900	59.500	59.700	57.856	13,000
2023-04-19	59.600	59.900	59.600	59.700	57.856	28,002
2023-04-18	59.300	59.600	59.300	59.600	57.759	12,732
2023-04-17	59.600	59.600	59.200	59.200	57.372	15,001
2023-04-14	59.900	59.900	59.300	59.700	57.856	35,130
2023-04-13	59.900	59.900	59.900	59.900	58.050	6,001
2023-04-12	59.500	60.200	59.200	59.500	57.663	69,872
2023-04-11	60.100	60.100	59.600	59.900	58.050	25,000
2023-04-10	60.200	60.900	59.400	60.100	58.244	113,001
2023-04-07	61.400	61.400	59.600	60.200	58.341	73,025
2023-04-06	61.800	62.200	61.500	61.500	59.601	30,000
2023-03-31	62.200	62.200	61.700	61.800	59.892	39,000
2023-03-30	61.500	62.400	61.500	62.200	60.279	27,000
2023-03-29	61.600	62.800	61.600	61.900	59.988	38,001
2023-03-28	62.400	63.000	62.000	62.000	60.085	34,010
2023-03-27	62.300	63.200	61.700	63.000	61.054	78,001
2023-03-24	61.500	62.200	61.400	62.000	60.085	50,003
2023-03-23	61.900	61.900	61.500	61.500	59.601	37,004
2023-03-22	62.500	62.500	61.300	61.900	59.988	85,002
2023-03-21	61.600	62.900	61.100	61.500	59.601	189,015
2023-03-20	62.200	64.400	62.200	62.700	60.764	71,003
2023-03-17	61.600	64.000	61.600	63.300	61.345	60,872
2023-03-16	65.000	65.000	61.000	61.100	59.213	155,779
2023-03-15	70.000	70.000	64.000	65.000	62.993	213,661
2023-03-14	68.000	71.500	68.000	70.000	67.838	336,645
2023-03-13	63.600	68.300	63.600	67.400	65.319	272,519
2023-03-10	63.000	63.900	62.900	63.600	61.636	97,000
2023-03-09	62.300	63.000	62.000	63.000	61.054	174,154
2023-03-08	61.700	62.500	61.300	62.100	60.182	181,050
2023-03-07	61.600	61.700	60.700	61.700	59.795	216,330
2023-03-06	60.000	61.000	59.900	60.600	58.729	185,825
2023-03-03	60.000	60.000	58.900	59.700	57.856	21,004
2023-03-02	58.900	60.000	57.800	60.000	58.147	79,123
2023-03-01	59.200	59.400	58.800	58.900	57.081	107,001
2023-02-24	58.900	59.400	58.300	59.400	57.566	86,001
2023-02-23	58.100	59.200	58.100	58.700	56.887	83,999
2023-02-22	58.600	58.900	56.900	58.100	56.306	80,176
2023-02-21	59.200	59.400	58.800	59.000	57.178	51,180
2023-02-20	58.000	59.400	58.000	59.200	57.372	68,006
2023-02-17	57.600	58.400	57.600	57.600	55.821	76,000
2023-02-16	58.000	58.000	57.300	57.500	55.724	12,104
2023-02-15	55.300	57.400	55.000	57.400	55.627	75,027
2023-02-14	55.000	55.300	54.800	55.200	53.495	27,436
2023-02-13	54.900	55.100	54.300	54.800	53.108	42,004
2023-02-10	54.100	54.900	54.100	54.900	53.205	12,038
2023-02-09	54.200	54.500	54.100	54.100	52.429	10,000

← NewerPage 15 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.