National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	54.100	54.200	54.000	54.200	52.526	8,002
2023-02-07	54.300	54.500	54.300	54.300	52.623	6,083
2023-02-06	54.600	54.600	54.300	54.300	52.623	6,001
2023-02-03	54.100	54.900	54.100	54.800	53.108	18,001
2023-02-02	55.000	55.200	54.300	54.700	53.011	37,001
2023-02-01	54.500	55.300	54.500	55.300	53.592	51,073
2023-01-31	52.500	55.400	52.500	54.500	52.817	61,561
2023-01-30	52.100	52.500	52.100	52.500	50.879	24,002
2023-01-17	52.300	52.300	52.000	52.100	50.491	13,038
2023-01-16	52.300	52.500	52.300	52.300	50.685	9,001
2023-01-13	52.500	52.500	52.500	52.500	50.879	0
2023-01-12	52.500	52.500	52.500	52.500	50.879	6,152
2023-01-11	52.500	52.500	52.500	52.500	50.879	2,054
2023-01-10	52.600	52.700	52.500	52.500	50.879	14,055
2023-01-09	52.400	52.800	52.100	52.600	50.976	40,072
2023-01-06	52.000	52.300	52.000	52.200	50.588	9,051
2023-01-05	52.000	52.100	52.000	52.100	50.491	7,003
2023-01-04	52.200	52.400	51.800	52.100	50.491	29,032
2023-01-03	52.100	52.200	51.600	51.800	50.200	43,667
2022-12-30	52.300	52.400	51.500	51.500	49.910	31,118
2022-12-29	51.700	52.400	51.700	52.400	50.782	14,035
2022-12-28	52.100	52.100	51.900	51.900	50.297	7,002
2022-12-27	52.000	52.100	52.000	52.100	50.491	6,001
2022-12-26	51.600	52.000	51.600	52.000	50.394	7,280
2022-12-23	51.600	52.000	51.500	52.000	50.394	18,050
2022-12-22	52.000	52.300	51.800	51.800	50.200	26,127
2022-12-21	52.000	52.100	51.900	51.900	50.297	19,010
2022-12-20	51.600	51.900	51.500	51.500	49.910	34,000
2022-12-19	51.500	52.000	51.500	51.800	50.200	42,000
2022-12-16	51.500	52.100	51.300	51.300	49.716	32,000
2022-12-15	51.200	52.300	51.100	51.500	49.910	40,302
2022-12-14	52.000	52.100	52.000	52.000	50.394	35,019
2022-12-13	51.500	52.000	51.000	52.000	50.394	40,000
2022-12-12	51.000	51.000	51.000	51.000	49.425	2,000
2022-12-09	51.500	51.500	51.100	51.400	49.813	9,067
2022-12-08	50.900	51.500	50.900	51.500	49.910	21,000
2022-12-07	51.400	51.400	51.000	51.000	49.425	17,010
2022-12-06	51.400	51.400	51.400	51.400	49.813	2,100
2022-12-05	50.900	51.400	50.900	51.400	49.813	10,002
2022-12-02	51.600	51.600	51.200	51.500	49.910	4,001
2022-12-01	51.500	51.700	51.300	51.400	49.813	20,110
2022-11-30	51.300	51.500	50.900	51.500	49.910	30,042
2022-11-29	51.100	51.300	50.800	51.300	49.716	36,100
2022-11-28	50.800	51.000	50.500	50.900	49.328	34,001
2022-11-25	50.800	51.100	50.400	50.800	49.231	32,998
2022-11-24	51.000	51.500	51.000	51.500	49.910	57,048
2022-11-23	50.900	51.100	50.800	50.900	49.328	27,000
2022-11-22	50.800	50.800	50.800	50.800	49.231	2,436
2022-11-21	50.800	50.900	50.400	50.800	49.231	32,165
2022-11-18	50.200	50.900	50.200	50.400	48.844	17,000
2022-11-17	50.400	50.800	50.400	50.500	48.940	19,000
2022-11-16	50.500	50.900	50.400	50.400	48.844	19,100
2022-11-15	50.500	51.300	50.400	51.000	49.425	51,002
2022-11-14	50.900	51.000	50.400	51.000	49.425	25,768
2022-11-11	50.700	51.100	50.500	50.900	49.328	40,025
2022-11-10	50.800	51.100	50.500	50.500	48.940	22,100
2022-11-09	50.500	50.800	50.500	50.800	49.231	3,500
2022-11-08	50.900	51.000	50.600	50.700	49.134	33,945
2022-11-07	50.900	50.900	50.400	50.600	49.037	20,010
2022-11-04	50.100	50.900	50.100	50.800	49.231	6,200

← NewerPage 16 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.