National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	50.300	50.900	50.300	50.500	48.940	4,002
2022-11-02	50.300	50.800	50.300	50.300	48.747	5,000
2022-11-01	50.900	51.100	50.700	50.800	49.231	14,203
2022-10-31	50.300	51.000	50.300	50.300	48.747	19,000
2022-10-28	50.800	51.500	50.600	50.600	49.037	46,001
2022-10-27	50.400	50.700	50.200	50.700	49.134	21,256
2022-10-26	50.400	50.700	50.400	50.400	48.844	27,500
2022-10-25	50.200	50.900	50.100	50.300	48.747	29,001
2022-10-24	49.550	50.400	49.550	50.200	48.650	56,081
2022-10-21	49.500	49.600	49.350	49.450	47.923	15,001
2022-10-20	49.600	49.600	49.300	49.300	47.778	19,005
2022-10-19	49.600	49.950	49.600	49.800	48.262	53,261
2022-10-18	49.600	49.900	49.400	49.400	47.874	45,001
2022-10-17	49.600	49.800	49.500	49.550	48.020	20,184
2022-10-14	49.200	49.800	49.200	49.600	48.068	24,137
2022-10-13	49.100	49.200	49.050	49.200	47.681	29,000
2022-10-12	49.200	49.200	49.050	49.050	47.535	4,000
2022-10-11	49.200	49.550	49.050	49.200	47.681	6,000
2022-10-07	49.000	49.000	49.000	49.000	47.487	0
2022-10-06	48.800	49.000	48.800	49.000	47.487	3,063
2022-10-05	48.500	49.100	48.500	49.000	47.487	16,000
2022-10-04	48.700	49.900	48.700	49.150	47.632	10,009
2022-10-03	49.050	49.100	49.050	49.100	47.584	4,000
2022-09-30	49.250	49.850	49.250	49.700	48.165	27,001
2022-09-29	49.200	49.650	49.200	49.650	48.117	2,000
2022-09-28	49.200	49.200	49.100	49.100	47.584	24,001
2022-09-27	49.300	49.600	49.300	49.600	48.068	5,000
2022-09-26	49.300	49.400	49.300	49.400	47.874	12,000
2022-09-23	49.550	49.550	49.550	49.550	48.020	2,001
2022-09-22	49.400	49.500	49.400	49.450	47.923	12,000
2022-09-21	49.750	50.300	49.500	49.550	48.020	88,000
2022-09-20	50.200	50.300	49.800	50.000	48.456	25,062
2022-09-19	49.800	51.000	49.650	50.000	48.456	45,019
2022-09-16	49.850	49.900	49.350	49.750	48.214	16,001
2022-09-15	49.050	50.000	49.050	49.850	48.311	46,000
2022-09-14	49.250	49.250	49.100	49.100	47.584	11,000
2022-09-13	49.650	49.650	49.650	49.650	48.117	1,000
2022-09-12	49.200	49.750	49.150	49.600	48.068	12,107
2022-09-08	49.400	49.650	49.350	49.500	47.971	141,719
2022-09-07	49.000	49.050	48.900	48.900	47.390	15,001
2022-09-06	49.500	49.500	49.100	49.100	47.584	3,000
2022-09-05	49.200	49.300	49.200	49.200	47.681	8,096
2022-09-02	48.950	49.050	48.900	49.000	47.487	35,000
2022-09-01	49.000	49.050	48.600	48.900	47.390	90,200
2022-08-31	49.000	49.050	49.000	49.050	47.535	31,000
2022-08-30	49.000	49.300	49.000	49.300	47.778	12,000
2022-08-29	49.400	49.400	48.900	49.000	47.487	57,200
2022-08-26	49.400	49.400	49.000	49.400	47.874	34,000
2022-08-25	49.100	49.300	49.100	49.250	47.729	10,000
2022-08-24	49.050	49.250	48.900	49.100	47.584	35,000
2022-08-23	48.700	49.000	48.700	49.000	47.487	15,000
2022-08-22	48.950	49.000	48.950	49.000	47.487	2,000
2022-08-19	48.800	48.900	48.800	48.900	47.390	7,184
2022-08-18	49.150	49.150	48.800	49.050	47.535	56,001
2022-08-17	49.100	49.150	48.550	49.150	47.632	48,001
2022-08-16	49.100	49.100	48.850	49.100	47.584	43,000
2022-08-15	49.100	49.100	48.800	48.800	47.293	4,000
2022-08-12	49.200	49.200	49.200	49.200	47.681	8,001
2022-08-11	49.000	49.100	48.800	49.100	47.584	12,000
2022-08-10	48.650	48.950	48.650	48.950	47.438	12,001

← NewerPage 17 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.