Namchow Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	50.100	50.100	49.800	50.000	45.813	321,085
2022-02-15	50.000	50.000	49.900	50.000	45.813	262,964
2022-02-14	50.000	50.000	49.750	49.850	45.675	307,564
2022-02-11	49.950	50.300	49.900	50.000	45.813	464,690
2022-02-10	49.900	50.000	49.850	50.000	45.813	301,618
2022-02-09	49.950	50.000	49.650	49.950	45.767	560,281
2022-02-08	49.900	50.000	49.800	49.900	45.721	364,553
2022-02-07	49.000	49.900	48.900	49.800	45.629	458,497
2022-01-26	48.550	48.800	48.400	48.750	44.667	469,268
2022-01-25	48.950	48.950	48.550	48.700	44.621	413,239
2022-01-24	49.200	49.200	48.600	49.000	44.896	600,395
2022-01-21	49.800	50.300	49.300	49.400	45.263	848,868
2022-01-20	49.250	49.450	49.150	49.200	45.080	227,208
2022-01-19	49.450	49.450	49.250	49.250	45.125	268,332
2022-01-18	49.800	49.800	49.350	49.400	45.263	439,184
2022-01-17	49.850	49.850	49.400	49.400	45.263	466,578
2022-01-14	50.300	50.300	49.550	49.900	45.721	393,014
2022-01-13	50.000	50.100	49.900	50.000	45.813	370,147
2022-01-12	50.100	50.100	49.900	49.950	45.767	253,826
2022-01-11	50.000	50.000	49.800	49.950	45.767	265,338
2022-01-10	49.700	49.900	49.400	49.750	45.583	206,029
2022-01-07	49.850	50.100	49.700	49.750	45.583	307,257
2022-01-06	49.500	49.850	49.450	49.750	45.583	146,042
2022-01-05	49.400	49.850	49.400	49.800	45.629	286,480
2022-01-04	49.700	49.700	49.350	49.500	45.354	382,875
2022-01-03	50.300	50.300	49.650	49.700	45.538	455,128
2021-12-30	50.500	50.500	50.000	50.200	45.996	357,938
2021-12-29	50.300	50.400	50.000	50.100	45.904	578,569
2021-12-28	50.300	50.700	50.000	50.100	45.904	983,992
2021-12-27	49.400	49.850	49.350	49.750	45.583	398,159
2021-12-24	49.200	49.450	49.150	49.300	45.171	231,546
2021-12-23	49.400	49.400	49.200	49.300	45.171	217,444
2021-12-22	49.300	49.450	49.300	49.300	45.171	250,370
2021-12-21	49.250	49.450	49.100	49.450	45.309	295,010
2021-12-20	49.350	49.500	49.150	49.250	45.125	175,917
2021-12-17	49.500	49.600	49.300	49.350	45.217	208,723
2021-12-16	49.300	49.500	49.100	49.400	45.263	256,507
2021-12-15	49.050	49.250	49.000	49.050	44.942	272,847
2021-12-14	49.150	49.200	49.000	49.050	44.942	251,871
2021-12-13	49.050	49.200	49.050	49.150	45.034	251,766
2021-12-10	49.100	49.200	48.900	49.050	44.942	258,306
2021-12-09	49.150	49.300	49.000	49.100	44.988	168,773
2021-12-08	49.250	49.250	48.850	49.100	44.988	224,895
2021-12-07	48.850	49.100	48.850	48.900	44.805	286,691
2021-12-06	49.100	49.150	48.700	48.900	44.805	205,065
2021-12-03	48.650	49.100	48.650	49.050	44.942	214,068
2021-12-02	48.950	49.050	48.700	48.800	44.713	218,887
2021-12-01	49.400	49.400	48.850	49.050	44.942	264,711
2021-11-30	49.450	49.800	49.050	49.050	44.942	522,862
2021-11-29	49.200	49.600	48.950	49.400	45.263	481,537
2021-11-26	49.850	50.200	49.450	49.800	45.629	651,848
2021-11-25	49.600	49.900	49.450	49.850	45.675	409,492
2021-11-24	49.750	50.200	49.250	49.550	45.400	623,677
2021-11-23	48.900	49.800	48.850	49.750	45.583	899,192
2021-11-22	49.100	49.100	48.800	48.850	44.759	293,101
2021-11-19	48.950	49.300	48.950	49.100	44.988	269,561
2021-11-18	48.800	48.950	48.700	48.950	44.850	310,236
2021-11-17	48.850	48.950	48.800	48.950	44.850	315,636
2021-11-16	48.700	48.950	48.650	48.950	44.850	179,975
2021-11-15	48.700	48.900	48.600	48.700	44.621	301,782

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	2.0000 TWD
2022-06-02	2.2000 TWD
2021-06-01	2.0000 TWD
2020-07-01	2.0000 TWD
2019-06-26	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.