National Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	54.300	54.700	54.200	54.700	54.700	34,871
2026-10-19	55.000	55.200	54.900	54.900	54.900	10,854
2026-10-16	54.700	55.300	54.700	55.000	55.000	9,030
2026-10-15	55.000	55.300	54.600	55.100	55.100	34,000
2026-10-14	55.100	55.100	54.400	54.900	54.900	10,001
2026-10-13	54.100	55.000	54.100	54.400	54.400	16,001
2026-10-12	55.200	55.200	54.500	54.500	54.500	12,436
2026-10-08	55.200	55.200	55.200	55.200	55.200	2,020
2026-10-07	55.300	55.300	54.500	54.500	54.500	6,001
2026-10-06	54.400	55.000	54.300	55.000	55.000	40,799
2026-10-05	56.100	56.100	54.400	54.400	54.400	21,001
2026-10-02	54.300	54.300	54.100	54.200	54.200	22,000
2026-10-01	54.200	54.500	54.200	54.500	54.500	14,000
2026-09-30	54.100	54.500	54.100	54.500	54.500	21,000
2026-09-29	54.200	54.200	54.100	54.100	54.100	30,472
2026-09-24	54.100	54.200	54.100	54.200	54.200	12,001
2026-09-23	54.500	54.500	54.200	54.200	54.200	11,025
2026-09-22	54.600	54.600	54.100	54.200	54.200	13,100
2026-09-21	54.600	54.600	54.200	54.200	54.200	20,001
2026-09-18	54.000	54.600	54.000	54.500	54.500	25,012
2026-09-17	54.100	54.400	54.100	54.400	54.400	18,001
2026-09-16	54.000	54.200	54.000	54.100	54.100	94,100
2026-09-15	54.500	54.800	53.900	54.800	54.800	138,000
2026-09-14	54.700	55.100	54.000	54.800	54.800	112,000
2026-09-11	55.000	55.200	53.800	55.000	55.000	90,000
2026-09-10	55.200	55.600	55.200	55.600	55.600	16,000
2026-09-09	55.000	55.700	55.000	55.700	55.700	17,310
2026-09-08	55.500	55.600	55.200	55.200	55.200	11,002
2026-09-07	55.500	55.700	55.400	55.700	55.700	54,000
2026-09-04	55.000	55.200	54.500	55.200	55.200	78,150
2026-09-03	54.800	55.100	54.800	55.100	55.100	19,000
2026-09-02	54.700	55.000	54.600	55.000	55.000	33,011
2026-09-01	54.600	55.200	54.600	55.100	55.100	31,000
2026-08-31	54.800	55.000	54.600	55.000	55.000	43,000
2026-08-28	55.100	55.100	54.800	55.100	55.100	13,000
2026-08-27	55.300	55.300	55.000	55.100	55.100	15,155
2026-08-26	55.100	55.300	55.100	55.300	55.300	27,001
2026-08-25	55.000	55.200	54.700	55.000	55.000	24,001
2026-08-24	54.800	55.000	54.700	55.000	55.000	15,001
2026-08-21	55.200	55.200	55.000	55.100	55.100	12,001
2026-08-20	54.900	55.200	54.900	55.200	55.200	20,001
2026-08-19	54.700	54.900	54.400	54.900	54.900	36,001
2026-08-18	54.700	55.100	54.400	55.000	55.000	51,200
2026-08-17	54.900	55.100	54.700	55.100	55.100	23,376
2026-08-14	54.900	55.200	54.800	55.100	55.100	30,001
2026-08-13	55.700	55.700	54.600	55.100	55.100	31,002
2026-08-12	55.200	55.200	54.900	55.000	55.000	25,000
2026-08-11	55.100	55.100	54.700	55.100	55.100	14,000
2026-08-10	55.000	55.300	54.800	55.100	55.100	7,000
2026-08-07	54.900	55.200	54.900	55.100	55.100	21,185
2026-08-06	55.000	55.400	54.800	55.400	55.400	25,577
2026-08-05	55.600	55.700	55.000	55.400	55.400	9,000
2026-08-04	54.800	55.500	54.800	55.400	55.400	58,030
2026-08-03	55.600	55.900	55.500	55.600	55.600	21,100
2026-07-31	55.500	56.400	55.500	56.200	56.200	37,000
2026-07-30	56.800	56.800	55.500	55.500	55.500	38,000
2026-07-29	55.900	56.600	55.700	56.300	56.300	115,544
2026-07-28	55.300	55.500	54.800	55.500	55.500	38,031
2026-07-27	55.600	55.600	55.000	55.300	55.300	30,000
2026-07-24	54.700	55.100	54.000	55.100	55.100	49,000

Page 1 of 2 · 63 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.