Namchow Holdings Co., Ltd. (TPE:1702)
Taiwan · Delayed Price · Currency is TWD 39.85
+0.15 (0.38%)
Sep 9, 2025, 1:35 PM CST
Namchow Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.70 | 39.95 | 39.60 | 39.85 | 39.85 | 0.38% | 195,086 |
| Sep 8, 2025 | 39.70 | 39.85 | 39.55 | 39.70 | 39.70 | - | 222,610 |
| Sep 5, 2025 | 39.75 | 39.75 | 39.55 | 39.70 | 39.70 | - | 176,037 |
| Sep 4, 2025 | 39.50 | 39.75 | 39.40 | 39.70 | 39.70 | 0.51% | 267,730 |
| Sep 3, 2025 | 39.30 | 39.55 | 39.25 | 39.50 | 39.50 | 0.64% | 262,083 |
| Sep 2, 2025 | 39.45 | 39.55 | 39.25 | 39.25 | 39.25 | -0.51% | 324,400 |
| Sep 1, 2025 | 39.60 | 39.70 | 39.30 | 39.45 | 39.45 | -0.38% | 267,982 |
| Aug 29, 2025 | 39.65 | 39.80 | 39.60 | 39.60 | 39.60 | 0.13% | 278,457 |
| Aug 28, 2025 | 39.25 | 39.85 | 39.25 | 39.55 | 39.55 | 0.51% | 489,857 |
| Aug 27, 2025 | 39.10 | 39.50 | 39.10 | 39.35 | 39.35 | 0.64% | 304,830 |
| Aug 26, 2025 | 39.30 | 39.40 | 39.10 | 39.10 | 39.10 | -0.76% | 530,960 |
| Aug 25, 2025 | 39.50 | 39.50 | 39.30 | 39.40 | 39.40 | -0.13% | 241,740 |
| Aug 22, 2025 | 39.65 | 39.70 | 39.45 | 39.45 | 39.45 | -0.75% | 410,353 |
| Aug 21, 2025 | 39.40 | 39.75 | 39.30 | 39.75 | 39.75 | 0.76% | 540,300 |
| Aug 20, 2025 | 39.25 | 39.50 | 39.15 | 39.45 | 39.45 | 0.51% | 363,575 |
| Aug 19, 2025 | 39.20 | 39.30 | 39.00 | 39.25 | 39.25 | -0.25% | 490,054 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.05 | 39.35 | 39.35 | -1.38% | 1,850,319 |
| Aug 15, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | 39.90 | -0.87% | 837,968 |
| Aug 14, 2025 | 40.25 | 40.30 | 39.90 | 40.25 | 40.25 | 0.63% | 507,452 |
| Aug 13, 2025 | 40.30 | 40.45 | 40.00 | 40.00 | 40.00 | -0.74% | 790,899 |
| Aug 12, 2025 | 40.30 | 40.45 | 40.20 | 40.30 | 40.30 | 0.12% | 276,857 |
| Aug 11, 2025 | 40.55 | 40.55 | 40.05 | 40.25 | 40.25 | -0.86% | 419,258 |
| Aug 8, 2025 | 40.55 | 40.65 | 40.40 | 40.60 | 40.60 | - | 185,357 |
| Aug 7, 2025 | 40.90 | 41.00 | 40.45 | 40.60 | 40.60 | -0.73% | 506,902 |
| Aug 6, 2025 | 40.65 | 40.95 | 40.65 | 40.90 | 40.90 | 0.62% | 428,491 |
| Aug 5, 2025 | 40.55 | 40.75 | 40.55 | 40.65 | 40.65 | -0.25% | 392,446 |
| Aug 4, 2025 | 40.35 | 40.75 | 40.25 | 40.75 | 40.75 | 0.62% | 384,629 |
| Aug 1, 2025 | 40.10 | 40.50 | 39.90 | 40.50 | 40.50 | 0.12% | 343,086 |
| Jul 31, 2025 | 40.30 | 40.45 | 39.80 | 40.45 | 40.45 | 0.37% | 1,895,944 |
| Jul 30, 2025 | 40.25 | 40.30 | 40.10 | 40.30 | 40.30 | 0.12% | 394,495 |
| Jul 29, 2025 | 40.25 | 40.50 | 40.10 | 40.25 | 40.25 | 0.25% | 253,017 |
| Jul 28, 2025 | 40.50 | 40.50 | 40.00 | 40.15 | 40.15 | -0.74% | 983,576 |
| Jul 25, 2025 | 40.40 | 40.65 | 40.40 | 40.45 | 40.45 | 0.12% | 217,255 |
| Jul 24, 2025 | 40.65 | 40.75 | 40.25 | 40.40 | 40.40 | -0.62% | 448,428 |
| Jul 23, 2025 | 40.65 | 40.65 | 40.35 | 40.65 | 40.65 | 0.37% | 375,262 |
| Jul 22, 2025 | 41.05 | 41.05 | 40.20 | 40.50 | 40.50 | -2.06% | 790,064 |
| Jul 21, 2025 | 41.40 | 41.50 | 41.00 | 41.35 | 41.35 | -0.12% | 258,010 |
| Jul 18, 2025 | 41.45 | 41.85 | 41.20 | 41.40 | 41.40 | -0.12% | 308,781 |
| Jul 17, 2025 | 40.85 | 41.55 | 40.85 | 41.45 | 41.45 | 1.47% | 409,838 |
| Jul 16, 2025 | 40.75 | 41.15 | 40.75 | 40.85 | 40.85 | - | 199,538 |
| Jul 15, 2025 | 40.90 | 41.00 | 40.65 | 40.85 | 40.85 | -0.12% | 228,277 |
| Jul 14, 2025 | 40.80 | 41.00 | 40.70 | 40.90 | 40.90 | -0.37% | 223,144 |
| Jul 11, 2025 | 40.55 | 41.15 | 40.20 | 41.05 | 41.05 | 0.98% | 320,051 |
| Jul 10, 2025 | 40.35 | 40.70 | 40.25 | 40.65 | 40.65 | 0.74% | 223,781 |
| Jul 9, 2025 | 40.60 | 40.65 | 40.25 | 40.35 | 40.35 | -0.62% | 399,337 |
| Jul 8, 2025 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -1.46% | 319,573 |
| Jul 7, 2025 | 41.15 | 41.25 | 40.75 | 41.20 | 41.20 | 0.49% | 308,179 |
| Jul 4, 2025 | 41.40 | 41.45 | 40.95 | 41.00 | 41.00 | -0.49% | 199,779 |
| Jul 3, 2025 | 40.85 | 41.45 | 40.85 | 41.20 | 41.20 | 0.98% | 280,172 |
| Jul 2, 2025 | 40.90 | 41.00 | 40.50 | 40.80 | 40.80 | -0.12% | 425,752 |