National Petroleum Co., Ltd. (TPE:9937)
Taiwan · Delayed Price · Currency is TWD 54.50
+0.10 (0.18%)
Sep 18, 2026, 1:07 PM CST
National Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 54.10 | 54.40 | 54.10 | 54.40 | 54.40 | 0.55% | 18,028 |
| Sep 16, 2026 | 54.00 | 54.20 | 54.00 | 54.10 | 54.10 | -1.28% | 93,110 |
| Sep 15, 2026 | 54.50 | 54.80 | 53.90 | 54.80 | 54.80 | - | 136,988 |
| 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% | 15,612 |
| 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 | - | 23,514 |
| Aug 14, 2026 | 54.90 | 55.20 | 54.80 | 55.10 | 55.10 | - | 30,431 |
| 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% | 21,130 |
| 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 |
| Jul 28, 2026 | 55.30 | 55.50 | 54.80 | 55.50 | 55.50 | 0.36% | 38,234 |
| Jul 27, 2026 | 55.60 | 55.60 | 55.00 | 55.30 | 55.30 | 0.36% | 30,030 |
| Jul 24, 2026 | 54.70 | 55.10 | 54.00 | 55.10 | 55.10 | - | 49,706 |
| Jul 23, 2026 | 55.30 | 55.30 | 54.60 | 55.10 | 55.10 | - | 25,124 |
| Jul 22, 2026 | 55.60 | 56.20 | 55.10 | 55.10 | 55.10 | -1.61% | 43,200 |
| Jul 21, 2026 | 55.90 | 56.00 | 55.40 | 56.00 | 56.00 | 0.18% | 13,330 |
| Jul 20, 2026 | 57.10 | 57.10 | 55.70 | 55.90 | 55.90 | 1.64% | 84,982 |
| Jul 17, 2026 | 55.80 | 55.80 | 54.70 | 55.00 | 55.00 | -0.36% | 65,989 |
| Jul 16, 2026 | 55.60 | 55.60 | 54.00 | 55.20 | 55.20 | 0.91% | 47,460 |
| Jul 15, 2026 | 57.90 | 57.90 | 56.10 | 56.90 | 54.70 | 0.53% | 116,306 |
| Jul 14, 2026 | 56.10 | 57.10 | 55.40 | 56.60 | 54.41 | 1.98% | 156,114 |
| Jul 13, 2026 | 56.30 | 56.30 | 55.00 | 55.50 | 53.35 | 0.18% | 47,011 |
| Jul 9, 2026 | 54.80 | 55.40 | 54.70 | 55.40 | 53.26 | 0.36% | 26,733 |