National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	63.300	63.500	63.100	63.400	63.400	57,000
2025-02-04	62.700	63.200	62.500	62.500	62.500	17,200
2025-02-03	63.100	63.100	62.600	62.600	62.600	28,010
2025-01-22	64.000	64.000	63.900	63.900	63.900	11,000
2025-01-21	64.000	64.000	64.000	64.000	64.000	4,000
2025-01-20	64.000	64.000	63.300	64.000	64.000	8,000
2025-01-17	64.100	64.100	63.400	63.400	63.400	10,001
2025-01-16	64.000	64.200	64.000	64.100	64.100	26,002
2025-01-15	63.200	63.400	63.100	63.400	63.400	9,000
2025-01-14	63.000	64.500	62.500	64.000	64.000	62,006
2025-01-13	62.800	63.200	62.100	62.800	62.800	48,010
2025-01-10	63.600	63.600	63.200	63.200	63.200	21,023
2025-01-09	63.800	64.200	63.100	64.200	64.200	162,270
2025-01-08	63.800	64.300	63.800	64.300	64.300	4,000
2025-01-07	63.700	64.300	63.700	64.300	64.300	9,050
2025-01-06	64.000	64.500	63.600	64.400	64.400	19,437
2025-01-03	64.300	64.400	63.600	63.800	63.800	46,000
2025-01-02	63.200	64.000	62.000	63.000	63.000	94,034
2024-12-31	64.000	64.600	63.100	63.100	63.100	33,010
2024-12-30	64.600	64.900	64.200	64.700	64.700	30,101
2024-12-27	64.000	64.400	64.000	64.400	64.400	14,002
2024-12-26	64.000	64.700	64.000	64.400	64.400	21,000
2024-12-25	63.800	64.600	63.800	64.600	64.600	33,412
2024-12-24	64.000	64.100	63.500	63.800	63.800	24,900
2024-12-23	62.300	64.100	62.300	63.900	63.900	36,000
2024-12-20	63.000	63.200	61.300	61.800	61.800	89,436
2024-12-19	63.900	65.000	63.000	63.800	63.800	80,012
2024-12-18	64.600	64.800	64.600	64.800	64.800	2,775
2024-12-17	64.700	64.700	64.700	64.700	64.700	1,001
2024-12-16	64.700	64.900	64.300	64.900	64.900	11,002
2024-12-13	65.000	65.000	65.000	65.000	65.000	2,189
2024-12-12	65.700	65.700	65.300	65.300	65.300	4,012
2024-12-11	64.600	65.600	64.500	65.600	65.600	13,618
2024-12-10	65.800	65.800	63.100	64.000	64.000	23,408
2024-12-09	64.700	64.700	64.700	64.700	64.700	2,011
2024-12-06	64.800	65.000	64.500	64.800	64.800	6,010
2024-12-05	65.900	65.900	65.900	65.900	65.900	3,000
2024-12-04	65.500	65.600	65.300	65.300	65.300	10,019
2024-12-03	65.200	65.700	65.200	65.700	65.700	11,000
2024-12-02	65.600	65.600	65.600	65.600	65.600	0
2024-11-29	65.800	66.300	65.000	65.600	65.600	14,000
2024-11-28	65.800	66.400	65.800	66.400	66.400	9,001
2024-11-27	65.700	66.500	65.700	66.300	66.300	17,002
2024-11-26	67.400	67.400	66.000	66.000	66.000	11,000
2024-11-25	66.600	67.200	66.500	66.800	66.800	57,407
2024-11-22	66.800	66.800	66.000	66.600	66.600	11,619
2024-11-21	66.100	66.800	65.900	66.300	66.300	13,000
2024-11-20	66.500	66.500	66.500	66.500	66.500	31,087
2024-11-19	66.300	66.700	66.300	66.300	66.300	26,000
2024-11-18	66.000	66.200	65.700	65.900	65.900	22,076
2024-11-15	65.600	66.100	65.600	66.000	66.000	18,000
2024-11-14	65.300	65.900	65.000	65.500	65.500	40,000
2024-11-13	65.100	66.200	64.600	65.900	65.900	76,000
2024-11-12	65.500	66.000	65.200	65.600	65.600	44,000
2024-11-11	66.700	66.700	65.400	66.700	66.700	32,290
2024-11-08	65.400	66.000	65.400	66.000	66.000	36,000
2024-11-07	65.000	65.800	65.000	65.400	65.400	26,886
2024-11-06	65.500	65.500	65.300	65.400	65.400	6,250
2024-11-05	65.300	66.200	64.900	66.200	66.200	60,550
2024-11-04	64.900	65.600	64.900	65.600	65.600	81,001

← NewerPage 8 of 21 · 1,216 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.