National Petroleum Co., Ltd. (TPE:9937)
Taiwan · Delayed Price · Currency is TWD 55.20
+0.70 (1.28%)
Oct 8, 2026, 1:30 PM CST
National Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.28% | 2,121 |
| Oct 7, 2026 | 55.30 | 55.30 | 54.50 | 54.50 | 54.50 | -0.91% | 6,594 |
| Oct 6, 2026 | 54.40 | 55.00 | 54.30 | 55.00 | 55.00 | 1.10% | 40,803 |
| Oct 5, 2026 | 56.10 | 56.10 | 54.40 | 54.40 | 54.40 | 0.37% | 21,920 |
| Oct 2, 2026 | 54.30 | 54.30 | 54.10 | 54.20 | 54.20 | -0.55% | 22,201 |
| Oct 1, 2026 | 54.20 | 54.50 | 54.20 | 54.50 | 54.50 | - | 14,157 |
| Sep 30, 2026 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | 0.74% | 22,000 |
| Sep 29, 2026 | 54.20 | 54.20 | 54.10 | 54.10 | 54.10 | -0.18% | 30,473 |
| Sep 24, 2026 | 54.10 | 54.20 | 54.10 | 54.20 | 54.20 | - | 12,004 |
| Sep 23, 2026 | 54.50 | 54.50 | 54.20 | 54.20 | 54.20 | - | 11,066 |
| Sep 22, 2026 | 54.60 | 54.60 | 54.10 | 54.20 | 54.20 | - | 13,428 |
| Sep 21, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -0.55% | 20,453 |
| Sep 18, 2026 | 54.00 | 54.60 | 54.00 | 54.50 | 54.50 | 0.18% | 25,017 |
| Sep 17, 2026 | 54.10 | 54.40 | 54.10 | 54.40 | 54.40 | 0.55% | 18,029 |
| Sep 16, 2026 | 54.00 | 54.20 | 54.00 | 54.10 | 54.10 | -1.28% | 94,210 |
| Sep 15, 2026 | 54.50 | 54.80 | 53.90 | 54.80 | 54.80 | - | 138,988 |
| Sep 14, 2026 | 54.70 | 55.10 | 54.00 | 54.80 | 54.80 | -0.36% | 112,149 |
| Sep 11, 2026 | 55.00 | 55.20 | 53.80 | 55.00 | 55.00 | -1.08% | 90,522 |
| Sep 10, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | -0.18% | 16,192 |
| Sep 9, 2026 | 55.00 | 55.70 | 55.00 | 55.70 | 55.70 | 0.91% | 17,691 |
| Sep 8, 2026 | 55.50 | 55.60 | 55.20 | 55.20 | 55.20 | -0.90% | 11,923 |
| Sep 7, 2026 | 55.50 | 55.70 | 55.40 | 55.70 | 55.70 | 0.91% | 54,132 |
| Sep 4, 2026 | 55.00 | 55.20 | 54.50 | 55.20 | 55.20 | 0.18% | 78,151 |
| Sep 3, 2026 | 54.80 | 55.10 | 54.80 | 55.10 | 55.10 | 0.18% | 19,101 |
| Sep 2, 2026 | 54.70 | 55.00 | 54.60 | 55.00 | 55.00 | -0.18% | 33,902 |
| Sep 1, 2026 | 54.60 | 55.20 | 54.60 | 55.10 | 55.10 | 0.18% | 31,050 |
| Aug 31, 2026 | 54.80 | 55.00 | 54.60 | 55.00 | 55.00 | -0.18% | 43,053 |
| Aug 28, 2026 | 55.10 | 55.10 | 54.80 | 55.10 | 55.10 | - | 13,518 |
| Aug 27, 2026 | 55.30 | 55.30 | 55.00 | 55.10 | 55.10 | -0.36% | 15,767 |
| Aug 26, 2026 | 55.10 | 55.30 | 55.10 | 55.30 | 55.30 | 0.55% | 27,237 |
| Aug 25, 2026 | 55.00 | 55.20 | 54.70 | 55.00 | 55.00 | - | 24,638 |
| Aug 24, 2026 | 54.80 | 55.00 | 54.70 | 55.00 | 55.00 | -0.18% | 15,231 |
| Aug 21, 2026 | 55.20 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 12,053 |
| Aug 20, 2026 | 54.90 | 55.20 | 54.90 | 55.20 | 55.20 | 0.55% | 22,428 |
| Aug 19, 2026 | 54.70 | 54.90 | 54.40 | 54.90 | 54.90 | -0.18% | 37,002 |
| Aug 18, 2026 | 54.70 | 55.10 | 54.40 | 55.00 | 55.00 | -0.18% | 52,426 |
| Aug 17, 2026 | 54.90 | 55.10 | 54.70 | 55.10 | 55.10 | - | 23,890 |
| Aug 14, 2026 | 54.90 | 55.20 | 54.80 | 55.10 | 55.10 | - | 30,432 |
| Aug 13, 2026 | 55.70 | 55.70 | 54.60 | 55.10 | 55.10 | 0.18% | 31,006 |
| Aug 12, 2026 | 55.20 | 55.20 | 54.90 | 55.00 | 55.00 | -0.18% | 25,800 |
| Aug 11, 2026 | 55.10 | 55.10 | 54.70 | 55.10 | 55.10 | - | 14,023 |
| Aug 10, 2026 | 55.00 | 55.30 | 54.80 | 55.10 | 55.10 | - | 7,705 |
| Aug 7, 2026 | 54.90 | 55.20 | 54.90 | 55.10 | 55.10 | -0.54% | 21,538 |
| Aug 6, 2026 | 55.00 | 55.40 | 54.80 | 55.40 | 55.40 | - | 25,579 |
| Aug 5, 2026 | 55.60 | 55.70 | 55.00 | 55.40 | 55.40 | - | 9,721 |
| Aug 4, 2026 | 54.80 | 55.50 | 54.80 | 55.40 | 55.40 | -0.36% | 58,093 |
| Aug 3, 2026 | 55.60 | 55.90 | 55.50 | 55.60 | 55.60 | -1.07% | 21,230 |
| Jul 31, 2026 | 55.50 | 56.40 | 55.50 | 56.20 | 56.20 | 1.26% | 37,131 |
| Jul 30, 2026 | 56.80 | 56.80 | 55.50 | 55.50 | 55.50 | -1.42% | 38,376 |
| Jul 29, 2026 | 55.90 | 56.60 | 55.70 | 56.30 | 56.30 | 1.44% | 117,238 |