New Palace International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	30.700	30.900	30.350	30.400	30.400	250,032
2024-01-29	30.550	31.100	30.550	30.800	30.800	580,964
2024-01-26	30.050	30.900	30.050	30.450	30.450	526,220
2024-01-25	29.950	30.100	29.850	30.050	30.050	173,681
2024-01-24	29.800	30.800	29.800	30.250	30.250	471,529
2024-01-23	29.400	29.800	29.000	29.600	29.600	311,569
2024-01-22	28.500	29.500	28.500	29.200	29.200	390,971
2024-01-19	28.300	28.500	27.950	28.250	28.250	139,882
2024-01-18	27.800	28.150	27.600	27.900	27.900	132,460
2024-01-17	28.000	28.100	27.550	27.650	27.650	389,236
2024-01-16	29.450	29.450	28.050	28.200	28.200	600,287
2024-01-15	29.200	29.550	29.050	29.250	29.250	267,020
2024-01-12	29.700	30.300	29.500	29.650	29.650	335,170
2024-01-11	29.000	29.700	28.950	29.400	29.400	265,076
2024-01-10	30.800	30.800	28.950	29.250	29.250	643,065
2024-01-09	31.300	31.300	30.300	30.500	30.500	469,707
2024-01-08	31.200	31.800	30.250	31.400	31.400	1,163,126
2024-01-05	29.500	30.400	29.500	30.050	30.050	369,328
2024-01-04	29.650	29.950	29.400	29.500	29.500	182,976
2024-01-03	30.150	30.350	29.600	29.650	29.650	234,626
2024-01-02	30.400	30.500	29.200	30.200	30.200	259,629
2023-12-29	29.600	31.300	29.600	30.350	30.350	815,815
2023-12-28	30.000	30.200	29.700	29.800	29.800	335,755
2023-12-27	29.500	29.850	29.500	29.800	29.800	159,829
2023-12-26	29.700	29.700	29.200	29.500	29.500	117,087
2023-12-25	29.900	29.900	29.350	29.450	29.450	106,751
2023-12-22	29.650	29.800	29.200	29.600	29.600	167,002
2023-12-21	30.000	30.000	29.350	29.500	29.500	347,309
2023-12-20	29.500	30.200	29.200	30.000	30.000	620,488
2023-12-19	29.200	29.300	28.600	29.200	29.200	274,856
2023-12-18	28.900	29.650	28.900	29.200	29.200	306,266
2023-12-15	28.400	29.250	28.350	28.950	28.950	285,196
2023-12-14	28.500	28.500	28.100	28.500	28.500	274,265
2023-12-13	28.700	28.700	28.050	28.400	28.400	96,037
2023-12-12	28.300	28.600	28.150	28.450	28.450	179,859
2023-12-11	28.850	28.850	28.250	28.300	28.300	236,420
2023-12-08	29.450	29.500	28.700	28.900	28.900	267,414
2023-12-07	29.400	29.550	28.850	29.400	29.400	319,295
2023-12-06	30.200	30.200	29.350	29.400	29.400	428,867
2023-12-05	29.400	30.100	29.300	29.700	29.700	686,438
2023-12-04	27.750	29.450	27.750	29.000	29.000	511,215
2023-12-01	27.700	28.200	27.700	28.000	28.000	273,475
2023-11-30	27.750	28.600	27.750	28.000	28.000	350,705
2023-11-29	28.300	28.300	27.600	27.750	27.750	393,099
2023-11-28	28.200	28.700	28.200	28.300	28.300	287,174
2023-11-27	28.800	28.900	28.100	28.150	28.150	385,799
2023-11-24	29.100	29.300	28.650	28.650	28.650	583,621
2023-11-23	29.900	30.500	29.050	29.850	29.850	548,423
2023-11-22	29.200	30.050	29.200	29.700	29.700	470,581
2023-11-21	29.550	29.600	28.800	28.950	28.950	664,159
2023-11-20	30.300	30.400	29.300	29.550	29.550	1,031,261
2023-11-17	31.150	32.350	30.800	31.300	31.300	1,290,644
2023-11-16	30.300	32.150	30.300	31.150	31.150	1,233,703
2023-11-15	30.500	31.000	29.600	30.550	30.550	1,085,090
2023-11-14	33.000	33.450	30.050	31.000	31.000	2,345,625
2023-11-13	29.150	32.100	28.350	32.100	32.100	2,951,074
2023-11-10	26.500	29.200	26.500	29.200	29.200	2,252,993
2023-11-09	26.800	26.800	25.750	26.550	26.550	446,709
2023-11-08	27.250	27.300	26.000	26.000	26.000	377,919
2023-11-07	27.050	27.500	26.550	26.900	26.900	492,054

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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