National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	49.150	49.300	48.700	49.300	45.757	46,129
2022-02-15	48.850	49.000	48.700	49.000	45.478	45,006
2022-02-14	49.200	49.200	48.850	48.850	45.339	38,002
2022-02-11	49.150	49.250	48.850	48.850	45.339	89,003
2022-02-10	49.100	49.350	49.100	49.300	45.757	35,024
2022-02-09	48.950	49.500	48.950	49.350	45.803	48,363
2022-02-08	49.200	49.300	49.200	49.250	45.710	40,003
2022-02-07	48.900	49.350	48.800	49.250	45.710	39,001
2022-01-26	49.700	49.800	49.100	49.300	45.757	25,001
2022-01-25	49.000	49.200	48.750	49.200	45.664	44,001
2022-01-24	48.750	49.250	48.650	49.150	45.618	44,015
2022-01-21	48.900	49.250	48.850	48.950	45.432	19,500
2022-01-20	49.100	49.350	49.100	49.350	45.803	31,511
2022-01-19	48.800	49.200	48.800	49.150	45.618	44,436
2022-01-18	48.900	49.150	48.800	49.150	45.618	11,227
2022-01-17	48.750	49.200	48.750	48.900	45.385	81,003
2022-01-14	49.500	49.500	49.450	49.500	45.942	18,037
2022-01-13	49.500	49.600	49.500	49.500	45.942	29,080
2022-01-12	49.250	49.600	49.250	49.400	45.850	141,300
2022-01-11	48.950	49.350	48.950	49.350	45.803	35,001
2022-01-10	49.100	49.300	49.100	49.300	45.757	18,000
2022-01-07	49.050	49.250	49.050	49.250	45.710	24,300
2022-01-06	48.900	49.000	48.900	49.000	45.478	28,000
2022-01-05	48.700	49.000	48.700	48.900	45.385	44,001
2022-01-04	48.750	49.050	48.750	49.000	45.478	35,173
2022-01-03	48.700	49.050	48.700	49.050	45.525	369,020
2021-12-30	48.900	49.000	48.900	49.000	45.478	289,000
2021-12-29	49.000	49.000	48.700	49.000	45.478	112,000
2021-12-28	48.950	49.000	48.700	48.700	45.200	76,003
2021-12-27	49.000	49.000	49.000	49.000	45.478	19,725
2021-12-24	49.000	49.100	48.700	49.000	45.478	41,000
2021-12-23	48.700	49.050	48.700	49.000	45.478	55,000
2021-12-22	49.000	49.000	49.000	49.000	45.478	5,200
2021-12-21	48.950	49.100	48.950	49.100	45.571	11,020
2021-12-20	48.650	49.100	48.650	49.100	45.571	40,534
2021-12-17	48.650	49.150	48.600	49.000	45.478	6,050
2021-12-16	48.500	48.950	48.500	48.950	45.432	14,000
2021-12-15	48.600	49.200	48.500	49.000	45.478	36,100
2021-12-14	48.300	48.700	48.300	48.600	45.107	27,242
2021-12-13	48.950	49.000	48.950	49.000	45.478	21,214
2021-12-10	48.950	48.950	48.850	48.850	45.339	4,000
2021-12-09	48.950	48.950	48.950	48.950	45.432	9,000
2021-12-08	48.950	49.000	48.900	49.000	45.478	7,100
2021-12-07	48.600	48.750	48.600	48.750	45.246	4,050
2021-12-06	48.800	49.100	48.500	49.100	45.571	17,872
2021-12-03	48.450	48.900	48.450	48.900	45.385	16,000
2021-12-02	48.500	48.750	48.500	48.600	45.107	20,001
2021-12-01	48.400	49.100	48.400	48.800	45.293	29,001
2021-11-30	48.800	48.800	48.450	48.550	45.061	27,000
2021-11-29	48.750	48.800	48.450	48.800	45.293	22,328
2021-11-26	48.450	48.800	48.400	48.800	45.293	42,102
2021-11-25	48.800	48.800	48.800	48.800	45.293	3,162
2021-11-24	48.500	48.850	48.450	48.800	45.293	27,050
2021-11-23	48.450	49.000	48.400	48.400	44.921	15,172
2021-11-22	48.750	48.750	48.750	48.750	45.246	1,470
2021-11-19	48.400	48.800	48.400	48.750	45.246	30,421
2021-11-18	48.800	49.250	48.800	49.100	45.571	49,001
2021-11-17	48.500	48.950	48.450	48.750	45.246	16,191
2021-11-16	48.400	48.950	48.350	48.850	45.339	88,200
2021-11-15	48.450	48.450	48.250	48.350	44.875	16,099

← NewerPage 20 of 21 · 1,222 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.