National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	64.200	64.400	64.200	64.400	64.400	19,010
2024-10-30	65.000	65.000	65.000	65.000	65.000	1,002
2024-10-29	65.000	65.000	63.700	64.700	64.700	27,000
2024-10-28	65.600	65.600	65.200	65.500	65.500	22,001
2024-10-25	64.900	65.000	64.900	64.900	64.900	4,010
2024-10-24	64.900	65.300	64.900	65.300	65.300	19,001
2024-10-23	65.100	65.100	64.800	65.000	65.000	37,001
2024-10-22	65.200	65.200	65.200	65.200	65.200	15,001
2024-10-21	65.500	65.900	65.200	65.700	65.700	25,362
2024-10-18	64.800	65.700	64.400	65.600	65.600	32,000
2024-10-17	64.200	65.000	64.000	64.000	64.000	31,000
2024-10-16	65.000	65.000	63.000	64.700	64.700	70,872
2024-10-15	65.000	65.700	65.000	65.300	65.300	13,000
2024-10-14	65.500	65.600	65.300	65.600	65.600	18,000
2024-10-11	65.300	65.800	65.300	65.500	65.500	15,000
2024-10-09	65.800	65.800	65.300	65.300	65.300	74,010
2024-10-08	65.300	66.200	65.000	65.800	65.800	1,293,050
2024-10-07	65.700	66.300	65.600	65.700	65.700	129,001
2024-10-04	65.600	67.000	65.600	65.800	65.800	30,000
2024-10-01	65.900	65.900	65.800	65.900	65.900	48,000
2024-09-30	65.900	66.500	65.800	66.200	66.200	122,000
2024-09-27	65.400	66.200	65.400	66.000	66.000	543,000
2024-09-26	65.800	66.300	65.600	65.700	65.700	144,004
2024-09-25	66.000	66.500	65.600	65.800	65.800	66,000
2024-09-24	65.900	65.900	65.800	65.800	65.800	2,002
2024-09-23	66.600	67.000	66.100	66.100	66.100	31,004
2024-09-20	66.200	66.900	66.100	66.500	66.500	66,002
2024-09-19	66.200	66.500	66.100	66.500	66.500	43,870
2024-09-18	66.200	66.200	66.200	66.200	66.200	9,000
2024-09-16	65.500	66.500	65.500	65.700	65.700	43,001
2024-09-13	65.400	66.000	65.400	65.700	65.700	317,001
2024-09-12	66.000	66.000	65.500	65.600	65.600	42,046
2024-09-11	65.700	65.900	65.600	65.600	65.600	178,002
2024-09-10	65.400	66.000	65.100	66.000	66.000	674,130
2024-09-09	63.100	65.600	62.200	65.600	65.600	84,010
2024-09-06	64.500	66.000	64.500	66.000	66.000	85,009
2024-09-05	63.600	65.100	63.600	64.900	64.900	109,002
2024-09-04	63.200	65.000	63.200	63.500	63.500	152,000
2024-09-03	65.400	66.000	65.400	65.400	65.400	121,236
2024-09-02	65.500	65.500	65.500	65.500	65.500	4,001
2024-08-30	65.100	66.100	65.100	65.500	65.500	120,587
2024-08-29	65.100	66.000	64.500	65.300	65.300	56,000
2024-08-28	65.700	65.800	65.500	65.800	65.800	18,100
2024-08-27	65.100	65.600	65.100	65.100	65.100	8,000
2024-08-26	66.000	66.100	64.500	65.800	65.800	41,087
2024-08-23	65.200	66.000	64.900	66.000	66.000	44,001
2024-08-22	65.100	65.400	65.100	65.200	65.200	15,030
2024-08-21	65.000	65.800	65.000	65.800	65.800	38,001
2024-08-20	65.200	65.200	64.900	65.200	65.200	9,001
2024-08-19	65.600	65.800	65.400	65.800	65.800	9,100
2024-08-16	65.000	65.400	65.000	65.300	65.300	35,100
2024-08-15	64.300	64.500	64.200	64.500	64.500	9,816
2024-08-14	65.400	65.400	64.500	64.500	64.500	7,000
2024-08-13	64.800	65.100	64.700	65.100	65.100	6,003
2024-08-12	65.000	65.300	64.700	65.200	65.200	14,579
2024-08-09	62.100	65.000	62.100	65.000	65.000	66,003
2024-08-08	62.900	63.700	62.900	63.100	63.100	20,005
2024-08-07	62.400	64.300	62.400	64.200	64.200	15,000
2024-08-06	63.100	66.000	61.600	63.400	63.400	47,000
2024-08-05	64.700	64.700	62.600	63.100	63.100	45,010

← NewerPage 9 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.