National Petroleum Co., Ltd. (TPE:9937)
Taiwan · Delayed Price · Currency is TWD 61.80
+0.50 (0.81%)
Sep 30, 2025, 1:30 PM CST
National Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.20 | 62.30 | 61.70 | 62.10 | 62.10 | 0.49% | 23,184 |
| Sep 26, 2025 | 61.80 | 62.20 | 61.60 | 61.80 | 61.80 | - | 10,873 |
| Sep 25, 2025 | 62.30 | 62.30 | 61.80 | 61.80 | 61.80 | 0.49% | 13,057 |
| Sep 24, 2025 | 61.50 | 62.20 | 61.50 | 61.50 | 61.50 | -0.32% | 30,520 |
| Sep 23, 2025 | 62.30 | 62.30 | 61.50 | 61.70 | 61.70 | -0.16% | 18,237 |
| Sep 22, 2025 | 62.20 | 62.40 | 61.80 | 61.80 | 61.80 | -0.32% | 29,469 |
| Sep 19, 2025 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 0.98% | 32,685 |
| Sep 18, 2025 | 60.80 | 62.00 | 60.70 | 61.40 | 61.40 | 1.15% | 74,766 |
| Sep 17, 2025 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | -0.82% | 13,705 |
| Sep 16, 2025 | 62.00 | 62.10 | 61.20 | 61.20 | 61.20 | -0.33% | 17,083 |
| Sep 15, 2025 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | - | 14,056 |
| Sep 12, 2025 | 61.50 | 61.90 | 61.20 | 61.40 | 61.40 | -0.65% | 31,823 |
| Sep 11, 2025 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | -0.16% | 9,407 |
| Sep 10, 2025 | 61.20 | 61.90 | 61.20 | 61.90 | 61.90 | 0.16% | 9,594 |
| Sep 9, 2025 | 60.80 | 62.00 | 60.80 | 61.80 | 61.80 | 0.32% | 29,362 |
| Sep 8, 2025 | 61.90 | 61.90 | 61.50 | 61.60 | 61.60 | -0.32% | 9,274 |
| Sep 5, 2025 | 62.20 | 62.30 | 61.60 | 61.80 | 61.80 | - | 16,271 |
| Sep 4, 2025 | 61.60 | 62.00 | 61.50 | 61.80 | 61.80 | -0.16% | 6,134 |
| Sep 3, 2025 | 62.00 | 62.00 | 61.80 | 61.90 | 61.90 | -0.16% | 8,283 |
| Sep 2, 2025 | 61.40 | 62.00 | 61.00 | 62.00 | 62.00 | 0.32% | 157,533 |
| Sep 1, 2025 | 61.80 | 62.20 | 61.60 | 61.80 | 61.80 | - | 15,011 |
| Aug 29, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | - | 3,017 |
| Aug 28, 2025 | 62.20 | 62.40 | 61.80 | 61.80 | 61.80 | -0.96% | 22,030 |
| Aug 27, 2025 | 62.00 | 62.50 | 61.80 | 62.40 | 62.40 | 0.65% | 53,449 |
| Aug 26, 2025 | 61.60 | 62.00 | 60.90 | 62.00 | 62.00 | 0.32% | 147,377 |
| Aug 25, 2025 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.16% | 2,580 |
| Aug 22, 2025 | 61.40 | 62.40 | 61.40 | 61.70 | 61.70 | -0.32% | 15,086 |
| Aug 21, 2025 | 62.30 | 62.30 | 61.40 | 61.90 | 61.90 | 1.31% | 32,058 |
| Aug 20, 2025 | 61.30 | 61.50 | 61.10 | 61.10 | 61.10 | -0.81% | 23,178 |
| Aug 19, 2025 | 61.50 | 61.90 | 61.00 | 61.60 | 61.60 | -0.16% | 30,121 |
| Aug 18, 2025 | 61.50 | 63.50 | 61.50 | 61.70 | 61.70 | -0.16% | 18,531 |
| Aug 15, 2025 | 62.40 | 62.40 | 61.70 | 61.80 | 61.80 | -1.12% | 24,299 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.32% | 1,688 |
| Aug 13, 2025 | 62.40 | 62.70 | 62.00 | 62.70 | 62.70 | 0.32% | 11,356 |
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 11, 2025 | 62.60 | 62.80 | 62.10 | 62.50 | 62.50 | -0.32% | 15,129 |
| Aug 8, 2025 | 62.30 | 62.80 | 62.20 | 62.70 | 62.70 | -0.16% | 18,032 |
| Aug 7, 2025 | 63.00 | 63.00 | 62.30 | 62.80 | 62.80 | - | 7,699 |
| Aug 6, 2025 | 62.40 | 62.80 | 61.90 | 62.80 | 62.80 | 0.80% | 24,019 |
| Aug 5, 2025 | 62.10 | 62.30 | 61.40 | 62.30 | 62.30 | 0.32% | 26,544 |
| Aug 4, 2025 | 63.10 | 63.10 | 62.10 | 62.10 | 62.10 | -0.48% | 14,214 |
| Aug 1, 2025 | 62.80 | 63.40 | 62.00 | 62.40 | 62.40 | -2.04% | 106,302 |
| 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 |