Namchow Holdings Co., Ltd. (TPE:1702)
Taiwan
· Delayed Price · Currency is TWD 35.35
-0.05 (-0.14%)
Apr 29, 2026, 1:30 PM CST
Namchow Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.75 | 35.85 | 35.35 | 35.40 | 35.40 | -0.56% | 282,754 |
| Apr 27, 2026 | 35.75 | 35.85 | 35.50 | 35.60 | 35.60 | -0.70% | 336,688 |
| Apr 24, 2026 | 35.80 | 36.05 | 35.75 | 35.85 | 35.85 | 0.28% | 189,134 |
| Apr 23, 2026 | 36.00 | 36.00 | 35.70 | 35.75 | 35.75 | -0.83% | 402,725 |
| Apr 22, 2026 | 36.15 | 36.20 | 36.00 | 36.05 | 36.05 | -0.28% | 285,343 |
| Apr 21, 2026 | 36.20 | 36.30 | 36.00 | 36.15 | 36.15 | -0.14% | 257,905 |
| Apr 20, 2026 | 36.70 | 36.80 | 36.05 | 36.20 | 36.20 | -1.36% | 354,210 |
| Apr 17, 2026 | 36.95 | 37.05 | 36.70 | 36.70 | 36.70 | -0.68% | 152,537 |
| Apr 16, 2026 | 37.20 | 37.25 | 36.65 | 36.95 | 36.95 | -0.27% | 284,730 |
| Apr 15, 2026 | 36.40 | 38.05 | 36.30 | 37.05 | 37.05 | 1.93% | 724,309 |
| Apr 14, 2026 | 36.30 | 36.55 | 36.30 | 36.35 | 36.35 | 0.28% | 209,593 |
| Apr 13, 2026 | 36.10 | 36.45 | 36.10 | 36.25 | 36.25 | 0.42% | 296,866 |
| Apr 10, 2026 | 36.15 | 36.35 | 36.10 | 36.10 | 36.10 | -0.14% | 186,540 |
| Apr 9, 2026 | 36.30 | 36.30 | 36.05 | 36.15 | 36.15 | -0.69% | 169,800 |
| Apr 8, 2026 | 36.25 | 36.45 | 36.15 | 36.40 | 36.40 | 0.69% | 244,747 |
| Apr 7, 2026 | 36.30 | 36.30 | 36.05 | 36.15 | 36.15 | -0.41% | 162,384 |
| Apr 2, 2026 | 36.60 | 36.65 | 36.15 | 36.30 | 36.30 | -0.82% | 173,304 |
| Apr 1, 2026 | 36.40 | 36.70 | 36.40 | 36.60 | 36.60 | 0.55% | 202,802 |
| Mar 31, 2026 | 35.95 | 36.75 | 35.95 | 36.40 | 36.40 | 1.25% | 397,696 |
| Mar 30, 2026 | 35.50 | 36.20 | 35.50 | 35.95 | 35.95 | -0.14% | 180,838 |
| Mar 27, 2026 | 36.00 | 36.10 | 35.90 | 36.00 | 36.00 | 0.14% | 212,409 |
| Mar 26, 2026 | 35.75 | 36.05 | 35.60 | 35.95 | 35.95 | 0.56% | 190,401 |
| Mar 25, 2026 | 35.55 | 35.75 | 35.35 | 35.75 | 35.75 | 1.42% | 171,255 |
| Mar 24, 2026 | 35.30 | 35.30 | 35.10 | 35.25 | 35.25 | 0.28% | 264,968 |
| Mar 23, 2026 | 35.30 | 35.35 | 35.05 | 35.15 | 35.15 | -1.26% | 306,552 |
| Mar 20, 2026 | 35.55 | 35.70 | 35.50 | 35.60 | 35.60 | -0.14% | 384,441 |
| Mar 19, 2026 | 36.00 | 36.00 | 35.65 | 35.65 | 35.65 | -1.38% | 326,584 |
| Mar 18, 2026 | 36.25 | 36.30 | 36.00 | 36.15 | 36.15 | - | 355,292 |
| Mar 17, 2026 | 35.75 | 36.15 | 35.75 | 36.15 | 36.15 | 1.26% | 320,061 |
| Mar 16, 2026 | 35.65 | 36.00 | 35.65 | 35.70 | 35.70 | 0.28% | 342,508 |
| Mar 13, 2026 | 35.60 | 35.85 | 35.55 | 35.60 | 35.60 | -0.70% | 463,431 |
| Mar 12, 2026 | 36.00 | 36.15 | 35.50 | 35.85 | 35.85 | -0.83% | 716,225 |
| Mar 11, 2026 | 36.20 | 36.25 | 35.85 | 36.15 | 36.15 | -0.14% | 565,501 |
| Mar 10, 2026 | 36.70 | 36.70 | 36.10 | 36.20 | 36.20 | -0.41% | 507,993 |
| Mar 9, 2026 | 36.90 | 36.90 | 36.00 | 36.35 | 36.35 | -2.55% | 812,297 |
| Mar 6, 2026 | 37.35 | 37.40 | 37.00 | 37.30 | 37.30 | -0.53% | 394,666 |
| Mar 5, 2026 | 37.35 | 37.70 | 37.20 | 37.50 | 37.50 | 0.40% | 362,604 |
| Mar 4, 2026 | 38.00 | 38.00 | 37.30 | 37.35 | 37.35 | -1.71% | 519,686 |
| Mar 3, 2026 | 38.00 | 38.00 | 37.70 | 38.00 | 38.00 | - | 209,046 |
| Mar 2, 2026 | 38.20 | 38.20 | 37.75 | 38.00 | 38.00 | -0.52% | 467,408 |
| Feb 26, 2026 | 38.15 | 38.35 | 38.00 | 38.20 | 38.20 | 0.13% | 419,086 |
| Feb 25, 2026 | 38.40 | 38.40 | 38.00 | 38.15 | 38.15 | -0.13% | 316,813 |
| Feb 24, 2026 | 38.00 | 38.30 | 38.00 | 38.20 | 38.20 | 1.06% | 466,057 |
| Feb 23, 2026 | 37.35 | 38.00 | 37.30 | 37.80 | 37.80 | 1.20% | 840,974 |
| Feb 11, 2026 | 37.35 | 37.35 | 37.05 | 37.35 | 37.35 | - | 406,105 |
| Feb 10, 2026 | 37.30 | 37.35 | 37.20 | 37.35 | 37.35 | -0.66% | 403,347 |
| Feb 9, 2026 | 37.45 | 37.65 | 37.40 | 37.60 | 37.60 | 0.40% | 211,557 |
| Feb 6, 2026 | 37.80 | 37.80 | 37.20 | 37.45 | 37.45 | -0.93% | 230,470 |
| Feb 5, 2026 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | 0.27% | 270,890 |
| Feb 4, 2026 | 37.45 | 37.70 | 37.45 | 37.70 | 37.70 | 0.67% | 213,639 |
| Feb 3, 2026 | 37.25 | 37.45 | 37.10 | 37.45 | 37.45 | 0.67% | 161,624 |
| Feb 2, 2026 | 37.55 | 37.55 | 37.05 | 37.20 | 37.20 | -0.93% | 484,830 |
| Jan 30, 2026 | 37.70 | 37.75 | 37.55 | 37.55 | 37.55 | -0.53% | 161,431 |
| Jan 29, 2026 | 37.60 | 37.85 | 37.50 | 37.75 | 37.75 | 0.40% | 227,813 |
| Jan 28, 2026 | 37.90 | 38.00 | 37.45 | 37.60 | 37.60 | -0.66% | 440,210 |
| Jan 27, 2026 | 38.10 | 38.40 | 37.80 | 37.85 | 37.85 | -0.66% | 274,840 |
| Jan 26, 2026 | 37.90 | 38.20 | 37.90 | 38.10 | 38.10 | 0.26% | 271,631 |
| Jan 23, 2026 | 37.85 | 38.25 | 37.85 | 38.00 | 38.00 | 0.40% | 261,099 |
| Jan 22, 2026 | 37.65 | 37.95 | 37.65 | 37.85 | 37.85 | 0.80% | 279,383 |
| Jan 21, 2026 | 37.60 | 37.60 | 37.35 | 37.55 | 37.55 | -0.27% | 380,706 |
| Jan 20, 2026 | 37.75 | 37.95 | 37.60 | 37.65 | 37.65 | -0.13% | 461,508 |
| Jan 19, 2026 | 37.85 | 38.00 | 37.65 | 37.70 | 37.70 | -0.53% | 524,932 |
| Jan 16, 2026 | 38.20 | 38.25 | 37.90 | 37.90 | 37.90 | -0.66% | 528,272 |
| Jan 15, 2026 | 38.30 | 38.35 | 38.10 | 38.15 | 38.15 | -0.26% | 342,189 |
| Jan 14, 2026 | 38.40 | 38.50 | 38.25 | 38.25 | 38.25 | -0.52% | 423,355 |
| Jan 13, 2026 | 39.25 | 39.25 | 38.45 | 38.45 | 38.45 | -2.04% | 487,760 |
| Jan 12, 2026 | 38.90 | 39.30 | 38.90 | 39.25 | 39.25 | 1.03% | 381,792 |
| Jan 9, 2026 | 38.80 | 39.00 | 38.75 | 38.85 | 38.85 | 0.26% | 290,505 |
| Jan 8, 2026 | 38.70 | 39.00 | 38.70 | 38.75 | 38.75 | 0.13% | 200,529 |
| Jan 7, 2026 | 38.60 | 38.80 | 38.55 | 38.70 | 38.70 | 0.39% | 229,868 |
| Jan 6, 2026 | 38.70 | 38.80 | 38.50 | 38.55 | 38.55 | -0.39% | 327,817 |
| Jan 5, 2026 | 39.05 | 39.05 | 38.65 | 38.70 | 38.70 | -0.90% | 238,743 |
| Jan 2, 2026 | 39.05 | 39.45 | 39.05 | 39.05 | 39.05 | -0.38% | 223,399 |
| Dec 31, 2025 | 39.00 | 39.30 | 38.90 | 39.20 | 39.20 | 0.13% | 141,580 |
| Dec 30, 2025 | 39.40 | 39.45 | 38.85 | 39.15 | 39.15 | -1.01% | 389,170 |
| Dec 29, 2025 | 39.10 | 39.80 | 39.10 | 39.55 | 39.55 | 1.15% | 477,227 |
| Dec 26, 2025 | 38.90 | 39.25 | 38.85 | 39.10 | 39.10 | 0.51% | 206,502 |
| Dec 24, 2025 | 39.05 | 39.30 | 38.85 | 38.90 | 38.90 | -0.38% | 156,950 |
| Dec 23, 2025 | 39.35 | 39.35 | 38.95 | 39.05 | 39.05 | -0.76% | 170,516 |
| Dec 22, 2025 | 39.75 | 39.75 | 39.20 | 39.35 | 39.35 | -1.01% | 221,084 |
| Dec 19, 2025 | 39.10 | 39.75 | 39.10 | 39.75 | 39.75 | 1.66% | 689,587 |
| Dec 18, 2025 | 38.50 | 39.15 | 38.50 | 39.10 | 39.10 | 1.30% | 543,954 |
| Dec 17, 2025 | 38.65 | 38.85 | 38.55 | 38.60 | 38.60 | - | 266,141 |
| Dec 16, 2025 | 38.30 | 38.60 | 38.20 | 38.60 | 38.60 | 0.39% | 321,793 |
| Dec 15, 2025 | 38.05 | 38.50 | 37.90 | 38.45 | 38.45 | 1.45% | 278,482 |
| Dec 12, 2025 | 37.75 | 38.15 | 37.75 | 37.90 | 37.90 | 0.40% | 302,280 |
| Dec 11, 2025 | 37.30 | 37.85 | 37.25 | 37.75 | 37.75 | 1.48% | 323,653 |
| Dec 10, 2025 | 37.50 | 37.60 | 37.20 | 37.20 | 37.20 | -1.06% | 466,895 |
| Dec 9, 2025 | 37.80 | 37.80 | 37.55 | 37.60 | 37.60 | -0.66% | 301,061 |
| Dec 8, 2025 | 38.00 | 38.10 | 37.65 | 37.85 | 37.85 | -0.66% | 270,161 |
| Dec 5, 2025 | 38.25 | 38.40 | 37.90 | 38.10 | 38.10 | -0.39% | 309,135 |
| Dec 4, 2025 | 38.30 | 38.50 | 38.25 | 38.25 | 38.25 | - | 132,781 |
| Dec 3, 2025 | 38.30 | 38.55 | 38.20 | 38.25 | 38.25 | -0.13% | 116,768 |
| Dec 2, 2025 | 38.25 | 38.45 | 38.10 | 38.30 | 38.30 | 0.13% | 252,188 |
| Dec 1, 2025 | 38.35 | 38.80 | 38.15 | 38.25 | 38.25 | -0.26% | 230,180 |
| Nov 28, 2025 | 37.80 | 38.60 | 37.80 | 38.35 | 38.35 | 1.32% | 609,164 |
| Nov 27, 2025 | 37.65 | 37.95 | 37.65 | 37.85 | 37.85 | -0.39% | 216,094 |
| Nov 26, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.43% | 323,256 |
| Nov 25, 2025 | 37.40 | 37.40 | 37.00 | 37.10 | 37.10 | -0.80% | 665,175 |
| Nov 24, 2025 | 37.40 | 37.55 | 37.40 | 37.40 | 37.40 | - | 206,613 |