National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	64.900	65.000	64.500	64.500	64.500	30,000
2025-07-28	65.500	66.800	64.100	65.000	65.000	220,001
2025-07-25	65.500	66.000	64.500	65.000	65.000	500,500
2025-07-24	67.000	67.000	66.500	66.900	64.800	27,009
2025-07-23	67.500	67.500	66.700	67.000	64.897	65,210
2025-07-22	67.000	67.900	66.700	67.900	65.769	121,001
2025-07-21	67.600	67.600	66.800	67.400	65.284	148,470
2025-07-18	67.000	67.600	67.000	67.600	67.600	138,496
2025-07-17	66.900	67.400	66.500	67.100	67.100	208,003
2025-07-16	64.900	67.200	64.800	67.200	67.200	187,053
2025-07-15	64.800	65.700	64.800	65.400	65.400	10,241
2025-07-14	66.100	66.100	64.600	64.700	64.700	29,731
2025-07-11	66.100	66.100	65.900	66.000	66.000	20,000
2025-07-10	65.500	66.300	65.500	66.100	66.100	9,354
2025-07-09	66.000	66.400	66.000	66.400	66.400	13,000
2025-07-08	65.800	66.400	65.800	66.400	66.400	29,000
2025-07-07	66.200	66.300	65.800	65.900	65.900	13,002
2025-07-04	65.800	66.200	65.600	65.700	65.700	17,164
2025-07-03	66.200	66.300	65.400	65.800	65.800	47,000
2025-07-02	66.400	66.700	66.000	66.600	66.600	28,000
2025-07-01	66.400	67.200	65.700	67.000	67.000	105,010
2025-06-30	65.600	67.400	65.300	66.400	66.400	120,000
2025-06-27	64.400	65.400	63.400	65.400	65.400	123,160
2025-06-26	63.000	66.700	62.900	63.800	63.800	92,442
2025-06-25	62.700	63.100	62.700	63.100	63.100	6,000
2025-06-24	62.700	63.200	62.600	63.100	63.100	27,000
2025-06-23	61.700	62.400	61.400	62.400	62.400	53,001
2025-06-20	62.300	62.800	61.400	62.300	62.300	88,000
2025-06-19	62.200	62.500	61.500	62.300	62.300	73,001
2025-06-18	62.600	62.900	62.600	62.800	62.800	28,000
2025-06-17	62.200	62.700	62.100	62.700	62.700	32,000
2025-06-16	62.100	62.800	62.100	62.600	62.600	63,561
2025-06-13	61.400	62.000	61.100	61.900	61.900	50,002
2025-06-12	62.000	62.000	61.700	62.000	62.000	25,000
2025-06-11	62.500	62.500	61.800	61.900	61.900	18,000
2025-06-10	62.600	63.100	62.400	62.400	62.400	33,002
2025-06-09	62.000	62.000	62.000	62.000	62.000	1,000
2025-06-06	62.400	62.400	61.900	62.300	62.300	3,091
2025-06-05	61.500	62.400	61.500	61.800	61.800	5,442
2025-06-04	62.200	62.600	61.400	61.500	61.500	14,000
2025-06-03	61.900	61.900	61.100	61.200	61.200	26,001
2025-06-02	62.300	62.300	61.200	61.200	61.200	50,002
2025-05-29	63.300	63.300	62.600	62.700	62.700	15,000
2025-05-28	62.600	62.600	62.500	62.500	62.500	7,100
2025-05-27	63.600	63.600	62.600	62.600	62.600	35,103
2025-05-26	62.600	63.600	62.600	63.600	63.600	50,043
2025-05-23	62.500	62.900	62.500	62.900	62.900	5,048
2025-05-22	63.900	63.900	63.200	63.300	63.300	12,100
2025-05-21	62.900	63.900	62.900	63.700	63.700	38,232
2025-05-20	62.200	62.900	62.200	62.900	62.900	26,100
2025-05-19	62.500	62.500	60.400	61.700	61.700	23,000
2025-05-16	62.500	62.900	62.200	62.900	62.900	29,002
2025-05-15	63.100	63.200	62.500	62.500	62.500	3,000
2025-05-14	63.200	63.200	62.600	63.000	63.000	37,697
2025-05-13	62.200	63.300	62.200	62.500	62.500	5,000
2025-05-12	63.400	63.500	62.600	62.900	62.900	19,005
2025-05-09	62.200	63.100	62.200	63.100	63.100	44,009
2025-05-08	62.300	62.300	62.300	62.300	62.300	1,001
2025-05-07	62.000	62.700	62.000	62.300	62.300	13,000
2025-05-06	61.700	62.500	61.000	62.500	62.500	21,005

← NewerPage 6 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.