National Petroleum Co., Ltd. (TPE:9937)
Taiwan · Delayed Price · Currency is TWD 62.40
-1.30 (-2.04%)
Aug 1, 2025, 1:35 PM CST
National Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.80 | 63.30 | 62.50 | 62.80 | - | -1.41% | 32,000 |
| Jul 31, 2025 | 63.80 | 63.80 | 62.50 | 63.70 | 63.70 | -0.16% | 40,127 |
| Jul 30, 2025 | 64.50 | 64.80 | 63.80 | 63.80 | 63.80 | -1.09% | 52,051 |
| Jul 29, 2025 | 64.90 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 30,107 |
| Jul 28, 2025 | 65.50 | 66.80 | 64.10 | 65.00 | 65.00 | - | 221,933 |
| Jul 25, 2025 | 65.50 | 66.00 | 64.50 | 65.00 | 65.00 | -2.84% | 501,181 |
| Jul 24, 2025 | 67.00 | 67.00 | 66.50 | 66.90 | 64.80 | -0.15% | 27,469 |
| Jul 23, 2025 | 67.50 | 67.50 | 66.70 | 67.00 | 64.90 | -1.33% | 66,634 |
| Jul 22, 2025 | 67.00 | 67.90 | 66.70 | 67.90 | 65.77 | 0.74% | 121,568 |
| Jul 21, 2025 | 67.60 | 67.60 | 66.80 | 67.40 | 65.28 | -0.30% | 149,466 |
| Jul 18, 2025 | 67.00 | 67.60 | 67.00 | 67.60 | 65.48 | 0.75% | 139,087 |
| Jul 17, 2025 | 66.90 | 67.40 | 66.50 | 67.10 | 64.99 | -0.15% | 209,665 |
| Jul 16, 2025 | 64.90 | 67.20 | 64.80 | 67.20 | 65.09 | 2.75% | 187,684 |
| Jul 15, 2025 | 64.80 | 65.70 | 64.80 | 65.40 | 63.35 | 1.08% | 10,322 |
| Jul 14, 2025 | 66.10 | 66.10 | 64.60 | 64.70 | 62.67 | -1.97% | 29,839 |
| Jul 11, 2025 | 66.10 | 66.10 | 65.90 | 66.00 | 63.93 | -0.15% | 20,480 |
| Jul 10, 2025 | 65.50 | 66.30 | 65.50 | 66.10 | 64.03 | -0.45% | 9,670 |
| Jul 9, 2025 | 66.00 | 66.40 | 66.00 | 66.40 | 64.32 | - | 13,305 |
| Jul 8, 2025 | 65.80 | 66.40 | 65.80 | 66.40 | 64.32 | 0.76% | 29,073 |
| Jul 7, 2025 | 66.20 | 66.30 | 65.80 | 65.90 | 63.83 | 0.30% | 13,078 |
| Jul 4, 2025 | 65.80 | 66.20 | 65.60 | 65.70 | 63.64 | -0.15% | 17,164 |
| Jul 3, 2025 | 66.20 | 66.30 | 65.40 | 65.80 | 63.73 | -1.20% | 47,701 |
| Jul 2, 2025 | 66.40 | 66.70 | 66.00 | 66.60 | 64.51 | -0.60% | 29,055 |
| Jul 1, 2025 | 66.40 | 67.20 | 65.70 | 67.00 | 64.90 | 0.90% | 105,139 |
| Jun 30, 2025 | 65.60 | 67.40 | 65.30 | 66.40 | 64.32 | 1.53% | 121,019 |
| Jun 27, 2025 | 64.40 | 65.40 | 63.40 | 65.40 | 63.35 | 2.51% | 125,448 |
| Jun 26, 2025 | 63.00 | 66.70 | 62.90 | 63.80 | 61.80 | 1.11% | 93,413 |
| Jun 25, 2025 | 62.70 | 63.10 | 62.70 | 63.10 | 61.12 | - | 6,713 |
| Jun 24, 2025 | 62.70 | 63.20 | 62.60 | 63.10 | 61.12 | 1.12% | 28,852 |
| Jun 23, 2025 | 61.70 | 62.40 | 61.40 | 62.40 | 60.44 | 0.16% | 53,304 |
| Jun 20, 2025 | 62.30 | 62.80 | 61.40 | 62.30 | 60.34 | - | 88,302 |
| Jun 19, 2025 | 62.20 | 62.50 | 61.50 | 62.30 | 60.34 | -0.80% | 73,666 |
| Jun 18, 2025 | 62.60 | 62.90 | 62.60 | 62.80 | 60.83 | 0.16% | 29,355 |
| Jun 17, 2025 | 62.20 | 62.70 | 62.10 | 62.70 | 60.73 | 0.16% | 32,001 |
| Jun 16, 2025 | 62.10 | 62.80 | 62.10 | 62.60 | 60.63 | 1.13% | 63,908 |
| Jun 13, 2025 | 61.40 | 62.00 | 61.10 | 61.90 | 59.96 | -0.16% | 50,767 |
| Jun 12, 2025 | 62.00 | 62.00 | 61.70 | 62.00 | 60.05 | 0.16% | 25,173 |
| Jun 11, 2025 | 62.50 | 62.50 | 61.80 | 61.90 | 59.96 | -0.80% | 18,057 |
| Jun 10, 2025 | 62.60 | 63.10 | 62.40 | 62.40 | 60.44 | 0.65% | 33,678 |
| Jun 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.05 | -0.48% | 1,246 |
| Jun 6, 2025 | 62.40 | 62.40 | 61.90 | 62.30 | 60.34 | 0.81% | 3,814 |
| Jun 5, 2025 | 61.50 | 62.40 | 61.50 | 61.80 | 59.86 | 0.49% | 5,847 |
| Jun 4, 2025 | 62.20 | 62.60 | 61.40 | 61.50 | 59.57 | 0.49% | 14,026 |
| Jun 3, 2025 | 61.90 | 61.90 | 61.10 | 61.20 | 59.28 | - | 26,361 |
| Jun 2, 2025 | 62.30 | 62.30 | 61.20 | 61.20 | 59.28 | -2.39% | 50,831 |
| May 29, 2025 | 63.30 | 63.30 | 62.60 | 62.70 | 60.73 | 0.32% | 15,150 |
| May 28, 2025 | 62.60 | 62.60 | 62.50 | 62.50 | 60.54 | -0.16% | 7,443 |
| May 27, 2025 | 63.60 | 63.60 | 62.60 | 62.60 | 60.63 | -1.57% | 35,541 |
| May 26, 2025 | 62.60 | 63.60 | 62.60 | 63.60 | 61.60 | 1.11% | 51,358 |
| May 23, 2025 | 62.50 | 62.90 | 62.50 | 62.90 | 60.93 | -0.63% | 5,330 |