National Petroleum Co., Ltd.(TW:9937)
NT$54.10+0.40 (+0.74%)
TW:9937
National Petroleum Co., Ltd. historical prices
NT$54.10
At close:+0.40 (+0.74%)
National Petroleum Co., Ltd. (9937) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.10 | 54.10 | 52.90 | 54.10 | 54.10 | +0.74% | 36,000 | 1.10 |
| Nov 10, 2026 | 52.70 | 53.70 | 52.30 | 53.70 | 53.70 | -1.29% | 101,673 | 3.22 |
| Nov 09, 2026 | 54.10 | 54.40 | 51.50 | 54.10 | 54.10 | -0.55% | 151,157 | 5.10 |
| Nov 06, 2026 | 55.00 | 55.30 | 54.20 | 54.40 | 54.40 | -1.09% | 116,165 | 4.15 |
| Nov 05, 2026 | 54.60 | 55.20 | 54.50 | 55.00 | 55.00 | +0.55% | 25,101 | 0.91 |
| Nov 04, 2026 | 54.80 | 55.00 | 54.70 | 54.70 | 54.70 | -1.08% | 35,001 | 1.27 |
| Nov 03, 2026 | 54.60 | 55.60 | 54.60 | 55.30 | 55.30 | -0.18% | 54,472 | 2.01 |
| Nov 02, 2026 | 55.40 | 55.40 | 55.00 | 55.40 | 55.40 | +1.09% | 35,903 | 1.35 |
| Oct 30, 2026 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -0.90% | 6,103 | 0.22 |
| Oct 29, 2026 | 55.20 | 55.30 | 55.20 | 55.30 | 55.30 | -0.54% | 12,017 | 0.44 |
| Oct 28, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | +0.36% | 26,922 | 0.97 |
| Oct 27, 2026 | 55.10 | 55.50 | 54.70 | 55.40 | 55.40 | +1.28% | 67,428 | 2.47 |
| Oct 26, 2026 | 54.70 | 54.70 | 54.30 | 54.70 | 54.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.70 | 54.70 | 54.30 | 54.70 | 54.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.30 | 54.70 | 54.30 | 54.70 | 54.70 | +0.74% | 8,007 | 0.27 |
| Oct 21, 2026 | 54.60 | 54.80 | 54.30 | 54.30 | 54.30 | -0.73% | 18,168 | 0.59 |
| Oct 20, 2026 | 54.30 | 54.70 | 54.20 | 54.70 | 54.70 | -0.36% | 34,871 | 1.14 |
| Oct 19, 2026 | 55.00 | 55.20 | 54.90 | 54.90 | 54.90 | -0.18% | 10,855 | 0.35 |
| Oct 16, 2026 | 54.70 | 55.30 | 54.70 | 55.00 | 55.00 | -0.18% | 9,030 | 0.29 |
| Oct 15, 2026 | 55.00 | 55.30 | 54.60 | 55.10 | 55.10 | +0.36% | 34,462 | 1.08 |
| Oct 14, 2026 | 55.10 | 55.10 | 54.40 | 54.90 | 54.90 | +0.92% | 10,051 | 0.31 |
| Oct 13, 2026 | 54.10 | 55.00 | 54.10 | 54.40 | 54.40 | -0.18% | 16,033 | 0.48 |
| Oct 12, 2026 | 55.20 | 55.20 | 54.50 | 54.50 | 54.50 | -1.27% | 12,736 | 0.37 |
| Oct 09, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | +1.28% | 2,121 | 0.06 |
| Oct 07, 2026 | 55.30 | 55.30 | 54.50 | 54.50 | 54.50 | -0.91% | 6,594 | 0.17 |
| Oct 06, 2026 | 54.40 | 55.00 | 54.30 | 55.00 | 55.00 | +1.10% | 40,803 | 1.08 |
| Oct 05, 2026 | 56.10 | 56.10 | 54.40 | 54.40 | 54.40 | +0.37% | 21,920 | 0.58 |
| Oct 02, 2026 | 54.30 | 54.30 | 54.10 | 54.20 | 54.20 | -0.55% | 22,201 | 0.59 |
| Oct 01, 2026 | 54.20 | 54.50 | 54.20 | 54.50 | 54.50 | 0.00% | 14,157 | 0.37 |
| Sep 30, 2026 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | +0.74% | 22,000 | 0.58 |
| Sep 29, 2026 | 54.20 | 54.20 | 54.10 | 54.10 | 54.10 | -0.18% | 30,473 | 0.80 |
| Sep 28, 2026 | 54.20 | 54.20 | 54.10 | 54.20 | 54.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.20 | 54.20 | 54.10 | 54.20 | 54.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 54.10 | 54.20 | 54.10 | 54.20 | 54.20 | 0.00% | 12,004 | 0.31 |
| Sep 23, 2026 | 54.50 | 54.50 | 54.20 | 54.20 | 54.20 | 0.00% | 11,066 | 0.27 |
| Sep 22, 2026 | 54.60 | 54.60 | 54.10 | 54.20 | 54.20 | 0.00% | 13,428 | 0.32 |
| Sep 21, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -0.55% | 20,453 | 0.47 |
| Sep 18, 2026 | 54.00 | 54.60 | 54.00 | 54.50 | 54.50 | +0.18% | 25,017 | 0.57 |
| Sep 17, 2026 | 54.10 | 54.40 | 54.10 | 54.40 | 54.40 | +0.55% | 18,029 | 0.41 |
| Sep 16, 2026 | 54.00 | 54.20 | 54.00 | 54.10 | 54.10 | -1.28% | 94,210 | 2.23 |
| Sep 15, 2026 | 54.50 | 54.80 | 53.90 | 54.80 | 54.80 | 0.00% | 138,988 | 3.40 |
| Sep 14, 2026 | 54.70 | 55.10 | 54.00 | 54.80 | 54.80 | -0.36% | 112,149 | 2.83 |
| Sep 11, 2026 | 55.00 | 55.20 | 53.80 | 55.00 | 55.00 | -1.08% | 90,522 | 2.33 |
| Sep 10, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | -0.18% | 16,191 | 0.41 |
| Sep 09, 2026 | 55.00 | 55.70 | 55.00 | 55.70 | 55.70 | +0.91% | 17,691 | 0.45 |
| Sep 08, 2026 | 55.50 | 55.60 | 55.20 | 55.20 | 55.20 | -0.90% | 11,923 | 0.30 |
| Sep 07, 2026 | 55.50 | 55.70 | 55.40 | 55.70 | 55.70 | +0.91% | 54,132 | 1.34 |
| Sep 04, 2026 | 55.00 | 55.20 | 54.50 | 55.20 | 55.20 | +0.18% | 78,151 | 1.94 |
| Sep 03, 2026 | 54.80 | 55.10 | 54.80 | 55.10 | 55.10 | +0.18% | 19,101 | 0.46 |
