National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.550	48.550	48.550	48.550	45.061	1,001
2022-05-13	48.150	48.600	48.150	48.550	45.061	19,002
2022-05-12	48.500	48.500	48.350	48.500	45.014	36,001
2022-05-11	48.300	48.700	48.300	48.700	45.200	14,848
2022-05-10	48.400	48.700	48.400	48.500	45.014	4,000
2022-05-09	48.300	48.400	48.300	48.400	44.921	37,012
2022-05-06	48.300	48.600	48.300	48.500	45.014	14,186
2022-05-05	48.650	48.650	48.550	48.650	45.153	11,003
2022-05-04	48.900	48.900	48.900	48.900	45.385	0
2022-05-03	48.600	48.900	48.600	48.900	45.385	4,001
2022-04-29	48.600	49.200	48.500	48.900	45.385	30,000
2022-04-28	48.800	49.000	48.800	49.000	45.478	9,000
2022-04-27	48.550	48.950	48.500	48.850	45.339	37,248
2022-04-26	48.350	48.550	48.350	48.550	45.061	18,000
2022-04-25	48.600	48.600	48.350	48.350	44.875	118,000
2022-04-22	48.600	48.650	48.600	48.600	45.107	12,008
2022-04-21	48.800	49.100	48.800	48.900	45.385	17,000
2022-04-20	48.350	49.000	48.350	48.750	45.246	7,007
2022-04-19	48.650	48.800	48.600	48.800	45.293	6,000
2022-04-18	48.500	48.900	48.500	48.750	45.246	17,000
2022-04-15	48.750	48.750	48.500	48.500	45.014	13,000
2022-04-14	48.750	48.800	48.750	48.800	45.293	7,000
2022-04-13	48.700	48.700	48.700	48.700	45.200	3,075
2022-04-12	48.550	48.600	48.500	48.600	45.107	29,001
2022-04-11	48.800	48.800	48.500	48.600	45.107	69,002
2022-04-08	48.800	48.950	48.750	48.950	45.432	37,004
2022-04-07	48.900	49.050	48.850	49.050	45.525	36,001
2022-04-06	48.800	49.350	48.800	49.250	45.710	49,000
2022-04-01	49.000	49.050	48.850	48.850	45.339	16,032
2022-03-31	49.250	49.250	49.250	49.250	45.710	5,003
2022-03-30	49.000	49.300	49.000	49.300	45.757	28,501
2022-03-29	48.650	49.150	48.650	49.150	45.618	17,002
2022-03-28	48.700	48.900	48.700	48.800	45.293	16,002
2022-03-25	48.600	49.000	48.600	49.000	45.478	21,679
2022-03-24	49.000	49.200	48.800	48.850	45.339	20,003
2022-03-23	48.800	49.100	48.800	49.100	45.571	17,086
2022-03-22	48.900	49.100	48.750	49.100	45.571	11,551
2022-03-21	48.950	48.950	48.950	48.950	45.432	1,331
2022-03-18	49.250	49.250	49.250	49.250	45.710	3,026
2022-03-17	49.200	49.450	49.200	49.300	45.757	103,002
2022-03-16	48.750	49.100	48.750	49.100	45.571	12,100
2022-03-15	49.000	49.000	48.850	48.950	45.432	32,008
2022-03-14	48.850	49.200	48.850	49.200	45.664	22,228
2022-03-11	48.700	49.000	48.650	48.850	45.339	38,249
2022-03-10	48.800	49.100	48.600	49.100	45.571	32,750
2022-03-09	49.200	49.200	48.700	48.900	45.385	33,004
2022-03-08	48.900	49.150	48.700	48.900	45.385	76,172
2022-03-07	48.750	49.000	48.500	48.900	45.385	161,434
2022-03-04	49.050	49.300	48.900	49.100	45.571	100,607
2022-03-03	49.150	49.950	49.150	49.250	45.710	83,050
2022-03-02	49.250	49.250	49.200	49.200	45.664	13,361
2022-03-01	49.200	49.450	49.050	49.150	45.618	26,328
2022-02-25	48.950	49.000	48.900	49.000	45.478	11,108
2022-02-24	48.800	49.150	48.800	49.000	45.478	30,057
2022-02-23	49.150	49.150	49.100	49.150	45.618	8,010
2022-02-22	49.000	49.150	48.800	48.800	45.293	57,053
2022-02-21	49.100	49.250	49.000	49.200	45.664	21,320
2022-02-18	49.400	49.550	49.400	49.450	45.896	35,000
2022-02-17	49.200	49.950	49.200	49.950	46.360	60,110
2022-02-16	49.150	49.300	48.700	49.300	45.757	46,129

← NewerPage 19 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.