National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	49.100	49.100	48.950	49.050	47.535	11,000
2022-08-08	49.100	49.100	48.700	49.100	47.584	13,000
2022-08-05	48.900	49.000	48.600	48.850	47.341	33,000
2022-08-04	48.850	48.900	48.450	48.900	47.390	82,000
2022-08-03	48.800	49.000	48.750	48.850	47.341	33,264
2022-08-02	48.450	48.850	48.400	48.850	47.341	38,006
2022-08-01	48.900	48.900	48.450	48.900	47.390	13,000
2022-07-29	49.000	49.000	48.250	48.250	46.760	2,010
2022-07-28	48.950	48.950	48.950	48.950	47.438	2,003
2022-07-27	48.800	48.950	48.350	48.950	47.438	16,072
2022-07-26	47.550	48.500	47.500	48.500	47.002	62,015
2022-07-25	49.200	49.650	49.100	49.650	46.082	108,055
2022-07-22	49.300	49.300	49.000	49.150	45.618	117,040
2022-07-21	49.700	49.700	49.100	49.300	45.757	132,000
2022-07-20	50.000	50.000	49.700	49.700	46.128	130,250
2022-07-19	50.400	50.400	49.900	49.900	46.314	89,001
2022-07-18	50.300	50.600	50.000	50.200	46.592	124,000
2022-07-15	50.500	50.500	50.200	50.200	46.592	110,001
2022-07-14	50.400	50.500	50.400	50.400	46.778	109,722
2022-07-13	50.500	50.500	50.400	50.400	46.778	131,000
2022-07-12	50.400	50.800	50.400	50.400	46.778	156,000
2022-07-11	51.600	51.600	50.500	50.500	46.871	130,001
2022-07-08	50.500	50.900	50.400	50.400	46.778	249,001
2022-07-07	49.850	50.900	49.850	50.400	46.778	128,001
2022-07-06	50.300	50.800	50.300	50.400	46.778	188,002
2022-07-05	51.600	51.700	50.500	50.800	47.149	288,150
2022-07-04	50.100	51.700	50.100	50.400	46.778	500,264
2022-07-01	49.200	49.750	49.200	49.400	45.850	141,436
2022-06-30	49.350	49.500	48.650	49.250	45.710	64,000
2022-06-29	48.750	49.400	48.750	49.400	45.850	11,000
2022-06-28	49.500	49.550	49.000	49.000	45.478	17,000
2022-06-27	49.850	49.850	49.450	49.850	46.267	654,000
2022-06-24	49.500	49.550	49.450	49.500	45.942	637,002
2022-06-23	49.200	49.550	49.200	49.500	45.942	1,392,001
2022-06-22	49.200	49.200	48.900	49.200	45.664	24,000
2022-06-21	49.250	49.300	48.800	49.200	45.664	79,000
2022-06-20	48.550	48.750	48.500	48.750	45.246	16,009
2022-06-17	49.150	49.200	49.150	49.150	45.618	4,000
2022-06-16	49.250	49.250	49.200	49.200	45.664	4,050
2022-06-15	48.950	49.350	48.600	49.300	45.757	69,245
2022-06-14	48.700	48.950	48.650	48.950	45.432	19,001
2022-06-13	48.100	48.550	47.650	48.400	44.921	69,010
2022-06-10	48.550	48.950	48.550	48.950	45.432	19,000
2022-06-09	48.650	48.950	48.650	48.650	45.153	15,000
2022-06-08	48.950	48.950	48.950	48.950	45.432	2,001
2022-06-07	48.600	48.950	48.550	48.600	45.107	29,002
2022-06-06	48.500	48.950	48.500	48.950	45.432	14,001
2022-06-02	48.500	48.500	48.500	48.500	45.014	1,000
2022-06-01	49.000	49.050	48.700	48.750	45.246	7,402
2022-05-31	48.800	48.800	48.800	48.800	45.293	2,102
2022-05-30	49.000	49.000	48.700	48.800	45.293	10,002
2022-05-27	48.900	49.100	48.750	48.750	45.246	27,548
2022-05-26	48.700	48.900	48.500	48.900	45.385	22,000
2022-05-25	48.350	48.600	48.350	48.550	45.061	30,001
2022-05-24	48.000	48.450	48.000	48.350	44.875	14,001
2022-05-23	48.350	48.350	48.350	48.350	44.875	2,011
2022-05-20	48.500	48.500	48.350	48.400	44.921	7,000
2022-05-19	48.350	48.500	48.350	48.500	45.014	13,000
2022-05-18	48.200	48.600	48.200	48.450	44.968	27,000
2022-05-17	48.550	48.600	48.350	48.500	45.014	20,010

← NewerPage 18 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.