National Petroleum Co., Ltd. (TPE:9937)
Taiwan · Delayed Price · Currency is TWD 57.00
+0.80 (1.42%)
Oct 23, 2025, 1:35 PM CST
National Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 56.20 | 58.00 | 55.80 | 57.00 | 57.00 | 1.42% | 328,332 |
| Oct 22, 2025 | 58.50 | 58.50 | 56.10 | 56.20 | 56.20 | -2.26% | 183,539 |
| Oct 21, 2025 | 57.00 | 58.50 | 55.30 | 57.50 | 57.50 | 0.17% | 416,165 |
| Oct 20, 2025 | 59.20 | 60.10 | 57.40 | 57.40 | 57.40 | -2.38% | 150,185 |
| Oct 17, 2025 | 60.40 | 60.40 | 58.80 | 58.80 | 58.80 | -2.16% | 28,166 |
| Oct 16, 2025 | 59.40 | 60.50 | 59.40 | 60.10 | 60.10 | 1.35% | 99,281 |
| Oct 15, 2025 | 61.00 | 61.00 | 59.30 | 59.30 | 59.30 | -2.79% | 28,484 |
| Oct 14, 2025 | 61.50 | 61.60 | 61.00 | 61.00 | 61.00 | -0.81% | 29,294 |
| Oct 13, 2025 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | -0.16% | 44,124 |
| Oct 9, 2025 | 61.60 | 61.60 | 61.30 | 61.60 | 61.60 | - | 35,201 |
| Oct 8, 2025 | 61.60 | 61.80 | 61.60 | 61.60 | 61.60 | -0.32% | 16,025 |
| Oct 7, 2025 | 61.90 | 62.00 | 61.70 | 61.80 | 61.80 | -0.16% | 20,150 |
| Oct 3, 2025 | 62.20 | 62.20 | 61.90 | 61.90 | 61.90 | - | 19,025 |
| Oct 2, 2025 | 61.80 | 62.20 | 61.80 | 61.90 | 61.90 | 0.16% | 26,085 |
| Oct 1, 2025 | 62.30 | 62.30 | 61.70 | 61.80 | 61.80 | - | 11,071 |
| Sep 30, 2025 | 62.20 | 62.30 | 61.70 | 61.80 | 61.80 | - | 42,648 |
| Sep 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | - |
| 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 |