National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	56.200	58.000	55.800	57.000	57.000	327,000
2025-10-22	58.500	58.500	56.100	56.200	56.200	182,262
2025-10-21	57.000	58.500	55.300	57.500	57.500	413,000
2025-10-20	59.200	60.100	57.400	57.400	57.400	147,825
2025-10-17	60.400	60.400	58.800	58.800	58.800	28,015
2025-10-16	59.400	60.500	59.400	60.100	60.100	98,000
2025-10-15	61.000	61.000	59.300	59.300	59.300	27,000
2025-10-14	61.500	61.600	61.000	61.000	61.000	29,003
2025-10-13	62.100	62.100	61.500	61.500	61.500	44,000
2025-10-09	61.600	61.600	61.300	61.600	61.600	35,000
2025-10-08	61.600	61.800	61.600	61.600	61.600	16,000
2025-10-07	61.900	62.000	61.700	61.800	61.800	20,001
2025-10-03	62.200	62.200	61.900	61.900	61.900	19,000
2025-10-02	61.800	62.200	61.800	61.900	61.900	26,002
2025-10-01	62.300	62.300	61.700	61.800	61.800	11,000
2025-09-30	62.200	62.300	61.700	61.800	61.800	42,000
2025-09-29	61.800	61.800	61.800	61.800	61.800	0
2025-09-26	61.800	62.200	61.600	61.800	61.800	10,873
2025-09-25	62.300	62.300	61.800	61.800	61.800	13,000
2025-09-24	61.500	62.200	61.500	61.500	61.500	30,000
2025-09-23	62.300	62.300	61.500	61.700	61.700	18,150
2025-09-22	62.200	62.400	61.800	61.800	61.800	29,261
2025-09-19	61.400	62.000	61.400	62.000	62.000	32,000
2025-09-18	60.800	62.000	60.700	61.400	61.400	73,873
2025-09-17	61.200	61.200	60.700	60.700	60.700	13,000
2025-09-16	62.000	62.100	61.200	61.200	61.200	17,000
2025-09-15	61.400	62.000	61.400	61.400	61.400	14,000
2025-09-12	61.500	61.900	61.200	61.400	61.400	31,756
2025-09-11	61.400	61.800	61.400	61.800	61.800	9,277
2025-09-10	61.200	61.900	61.200	61.900	61.900	9,000
2025-09-09	60.800	62.000	60.800	61.800	61.800	29,308
2025-09-08	61.900	61.900	61.500	61.600	61.600	9,085
2025-09-05	62.200	62.300	61.600	61.800	61.800	16,060
2025-09-04	61.600	62.000	61.500	61.800	61.800	6,100
2025-09-03	62.000	62.000	61.800	61.900	61.900	8,000
2025-09-02	61.400	62.000	61.000	62.000	62.000	157,002
2025-09-01	61.800	62.200	61.600	61.800	61.800	15,000
2025-08-29	62.400	62.400	61.800	61.800	61.800	3,016
2025-08-28	62.200	62.400	61.800	61.800	61.800	22,002
2025-08-27	62.000	62.500	61.800	62.400	62.400	53,411
2025-08-26	61.600	62.000	60.900	62.000	62.000	146,002
2025-08-25	61.600	61.800	61.600	61.800	61.800	2,001
2025-08-22	61.400	62.400	61.400	61.700	61.700	15,001
2025-08-21	62.300	62.300	61.400	61.900	61.900	32,003
2025-08-20	61.300	61.500	61.100	61.100	61.100	23,126
2025-08-19	61.500	61.900	61.000	61.600	61.600	30,010
2025-08-18	61.500	63.500	61.500	61.700	61.700	18,000
2025-08-15	62.400	62.400	61.700	61.800	61.800	24,117
2025-08-14	62.500	62.500	62.500	62.500	62.500	1,330
2025-08-13	62.400	62.700	62.000	62.700	62.700	11,346
2025-08-12	62.500	62.500	62.500	62.500	62.500	0
2025-08-11	62.600	62.800	62.100	62.500	62.500	15,024
2025-08-08	62.300	62.800	62.200	62.700	62.700	18,010
2025-08-07	63.000	63.000	62.300	62.800	62.800	6,043
2025-08-06	62.400	62.800	61.900	62.800	62.800	24,000
2025-08-05	62.100	62.300	61.400	62.300	62.300	26,162
2025-08-04	63.100	63.100	62.100	62.100	62.100	14,053
2025-08-01	62.800	63.400	62.000	62.400	62.400	106,302
2025-07-31	63.800	63.800	62.500	63.700	63.700	40,000
2025-07-30	64.500	64.800	63.800	63.800	63.800	51,001

← NewerPage 5 of 21 · 1,220 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.