New Palace International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	27.150	27.300	26.700	26.950	26.950	168,453
2023-08-08	28.200	28.200	26.900	27.200	27.200	444,252
2023-08-07	26.450	27.900	26.450	27.700	27.700	566,615
2023-08-04	26.100	26.450	26.100	26.400	26.400	93,307
2023-08-02	26.900	26.900	26.050	26.100	26.100	257,325
2023-08-01	26.900	27.000	26.550	26.950	26.950	152,359
2023-07-31	27.000	27.200	26.450	26.500	26.500	212,330
2023-07-28	27.200	27.400	26.600	27.000	27.000	229,895
2023-07-27	26.750	27.400	26.750	27.100	27.100	196,765
2023-07-26	26.450	27.250	26.200	26.750	26.750	256,759
2023-07-25	26.300	26.850	26.100	26.400	26.400	184,436
2023-07-24	27.000	27.150	26.300	26.450	26.450	296,473
2023-07-21	27.950	28.350	27.300	27.350	27.350	478,582
2023-07-20	26.550	28.350	26.450	28.200	28.200	672,867
2023-07-19	26.400	27.250	26.250	26.450	26.450	322,888
2023-07-18	27.250	27.250	26.050	26.350	26.350	708,923
2023-07-17	28.000	28.000	27.000	27.250	27.250	329,947
2023-07-14	27.900	28.050	27.200	28.000	28.000	489,714
2023-07-13	27.550	27.850	26.500	27.200	27.200	576,310
2023-07-12	28.500	28.750	27.150	27.400	27.400	948,966
2023-07-11	29.100	29.200	28.050	28.500	28.500	675,295
2023-07-10	29.900	30.200	28.600	28.600	28.600	804,226
2023-07-07	29.700	30.500	28.950	29.900	29.900	702,225
2023-07-06	31.800	31.800	29.800	29.950	29.950	1,285,664
2023-07-05	31.550	32.000	31.350	31.500	31.500	378,518
2023-07-04	32.300	32.300	31.250	31.300	31.300	579,286
2023-07-03	32.400	32.450	31.850	32.000	32.000	553,648
2023-06-30	32.350	33.300	31.700	32.400	32.400	717,231
2023-06-29	32.700	32.900	32.200	32.350	32.350	305,151
2023-06-28	32.500	32.950	32.000	32.400	32.400	430,681
2023-06-27	33.600	33.600	31.700	32.000	32.000	1,039,053
2023-06-26	34.700	34.800	33.600	33.600	33.600	722,387
2023-06-21	35.900	36.250	34.000	34.700	34.700	1,758,647
2023-06-20	35.500	36.450	34.750	35.500	35.500	2,190,438
2023-06-19	33.950	35.900	33.400	35.500	35.500	2,120,278
2023-06-16	33.650	34.150	33.400	33.400	33.400	804,668
2023-06-15	34.000	34.000	33.450	33.650	33.650	659,794
2023-06-14	34.100	34.700	33.500	33.550	33.550	1,121,400
2023-06-13	34.000	34.850	33.250	34.000	34.000	1,239,967
2023-06-12	34.600	34.600	33.600	33.600	33.600	1,487,189
2023-06-09	35.700	35.700	33.000	35.100	35.100	3,266,312
2023-06-08	37.000	38.800	35.200	35.850	35.850	5,843,806
2023-06-07	33.500	35.500	32.500	35.500	35.500	4,206,502
2023-06-06	32.900	33.800	32.300	32.300	32.300	1,522,201
2023-06-05	32.700	33.500	32.450	32.450	32.450	1,118,560
2023-06-02	33.500	33.500	31.900	32.400	32.400	1,382,826
2023-06-01	32.800	34.000	32.750	32.950	32.950	2,315,648
2023-05-31	31.900	34.300	31.900	33.400	33.400	3,489,592
2023-05-30	32.500	32.500	31.700	31.900	31.900	1,273,797
2023-05-29	32.450	32.950	30.700	32.700	32.700	1,972,897
2023-05-26	33.800	33.900	32.050	32.300	32.300	3,304,369
2023-05-25	33.450	34.950	30.500	34.600	34.600	5,734,861
2023-05-24	30.450	33.450	30.250	33.450	33.450	4,605,182
2023-05-23	27.800	30.450	27.400	30.450	30.450	4,795,704
2023-05-22	27.550	28.000	27.200	27.700	27.700	885,913
2023-05-19	27.950	29.500	26.450	27.900	27.900	2,737,365
2023-05-18	28.400	28.500	27.800	27.850	27.850	935,893
2023-05-17	29.000	29.000	27.650	28.000	28.000	1,506,769
2023-05-16	28.950	28.950	27.950	28.500	28.500	2,504,708
2023-05-15	27.050	29.800	26.750	29.050	29.050	3,892,367

← NewerPage 14 of 21 · 1,222 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.