New Palace International Co., Ltd. (TPE:8940)
Taiwan
· Delayed Price · Currency is TWD 17.40
+0.10 (0.58%)
Apr 29, 2026, 1:30 PM CST
New Palace International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.45 | 17.45 | 17.00 | 17.40 | 17.40 | 0.58% | 29,977 |
| Apr 28, 2026 | 16.90 | 17.30 | 16.85 | 17.30 | 17.30 | 2.67% | 54,128 |
| Apr 27, 2026 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | 0.60% | 95,586 |
| Apr 24, 2026 | 16.70 | 16.90 | 16.60 | 16.75 | 16.75 | -0.59% | 67,566 |
| Apr 23, 2026 | 17.10 | 17.20 | 16.60 | 16.85 | 16.85 | -1.46% | 143,989 |
| Apr 22, 2026 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 149,676 |
| Apr 21, 2026 | 17.75 | 17.85 | 17.55 | 17.60 | 17.60 | -0.85% | 84,499 |
| Apr 20, 2026 | 18.10 | 18.10 | 17.70 | 17.75 | 17.75 | -1.39% | 33,184 |
| Apr 17, 2026 | 18.20 | 18.20 | 17.80 | 18.00 | 18.00 | - | 34,313 |
| Apr 16, 2026 | 18.55 | 18.55 | 18.00 | 18.00 | 18.00 | -1.37% | 60,336 |
| Apr 15, 2026 | 18.30 | 18.30 | 17.90 | 18.25 | 18.25 | - | 53,037 |
| Apr 14, 2026 | 18.40 | 18.70 | 18.05 | 18.25 | 18.25 | -1.08% | 64,391 |
| Apr 13, 2026 | 18.70 | 18.70 | 18.05 | 18.45 | 18.45 | 4.24% | 77,496 |
| Apr 10, 2026 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 1.14% | 49,887 |
| Apr 9, 2026 | 18.65 | 18.70 | 17.50 | 17.50 | 17.50 | -6.17% | 149,041 |
| Apr 8, 2026 | 18.95 | 18.95 | 18.55 | 18.65 | 18.65 | 1.08% | 20,473 |
| Apr 7, 2026 | 18.60 | 18.60 | 18.25 | 18.45 | 18.45 | 0.27% | 27,838 |
| Apr 2, 2026 | 18.85 | 18.85 | 18.25 | 18.40 | 18.40 | 0.55% | 28,229 |
| Apr 1, 2026 | 18.30 | 18.85 | 18.30 | 18.30 | 18.30 | - | 29,623 |
| Mar 31, 2026 | 18.60 | 18.60 | 18.25 | 18.30 | 18.30 | -1.08% | 23,914 |
| Mar 30, 2026 | 18.35 | 18.80 | 18.30 | 18.50 | 18.50 | - | 32,638 |
| Mar 27, 2026 | 18.40 | 18.75 | 18.40 | 18.50 | 18.50 | -1.07% | 17,785 |
| Mar 26, 2026 | 18.85 | 18.85 | 18.50 | 18.70 | 18.70 | 0.54% | 25,259 |
| Mar 25, 2026 | 18.80 | 18.80 | 18.45 | 18.60 | 18.60 | 1.09% | 59,250 |
| Mar 24, 2026 | 18.80 | 19.00 | 18.40 | 18.40 | 18.40 | -0.27% | 40,421 |
| Mar 23, 2026 | 19.50 | 19.50 | 18.45 | 18.45 | 18.45 | -1.34% | 48,175 |
| Mar 20, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 52,320 |
| Mar 19, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -2.07% | 31,317 |
| Mar 18, 2026 | 19.35 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 28,887 |
| Mar 17, 2026 | 19.50 | 19.85 | 19.25 | 19.50 | 19.50 | 0.78% | 40,580 |
| Mar 16, 2026 | 19.30 | 19.50 | 18.70 | 19.35 | 19.35 | 2.93% | 84,232 |
| Mar 13, 2026 | 18.90 | 19.00 | 18.75 | 18.80 | 18.80 | -0.53% | 26,218 |
| Mar 12, 2026 | 18.75 | 19.00 | 18.65 | 18.90 | 18.90 | -0.26% | 150,797 |
| Mar 11, 2026 | 19.00 | 19.20 | 18.80 | 18.95 | 18.95 | 0.26% | 48,668 |
| Mar 10, 2026 | 19.05 | 19.20 | 18.25 | 18.90 | 18.90 | -0.53% | 55,019 |
| Mar 9, 2026 | 19.40 | 19.40 | 18.80 | 19.00 | 19.00 | -3.31% | 67,488 |
| Mar 6, 2026 | 19.80 | 19.80 | 19.35 | 19.65 | 19.65 | 0.77% | 31,873 |
| Mar 5, 2026 | 19.60 | 20.25 | 19.30 | 19.50 | 19.50 | 1.30% | 85,650 |
| Mar 4, 2026 | 19.60 | 19.60 | 19.10 | 19.25 | 19.25 | -1.28% | 52,638 |
| Mar 3, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -0.76% | 57,486 |
| Mar 2, 2026 | 19.60 | 19.70 | 19.40 | 19.65 | 19.65 | 0.77% | 43,909 |
| Feb 26, 2026 | 19.80 | 19.80 | 19.45 | 19.50 | 19.50 | -1.52% | 91,899 |
| Feb 25, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 55,229 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.40 | 19.90 | 19.90 | -0.50% | 62,449 |
| Feb 23, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 73,144 |
| Feb 11, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | - | 52,444 |
| Feb 10, 2026 | 20.30 | 20.30 | 19.95 | 20.00 | 20.00 | 0.25% | 44,351 |
| Feb 9, 2026 | 20.30 | 20.50 | 19.95 | 19.95 | 19.95 | -0.75% | 47,306 |
| Feb 6, 2026 | 20.35 | 20.35 | 19.85 | 20.10 | 20.10 | -1.47% | 49,443 |
| Feb 5, 2026 | 20.15 | 20.75 | 20.15 | 20.40 | 20.40 | 1.24% | 106,780 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.05 | 20.15 | 20.15 | 0.25% | 48,230 |
| Feb 3, 2026 | 20.25 | 20.25 | 20.05 | 20.10 | 20.10 | -0.74% | 33,127 |
| Feb 2, 2026 | 20.30 | 20.30 | 19.95 | 20.25 | 20.25 | -0.25% | 91,320 |
| Jan 30, 2026 | 20.50 | 20.50 | 20.25 | 20.30 | 20.30 | -0.73% | 39,636 |
| Jan 29, 2026 | 20.50 | 20.60 | 20.30 | 20.45 | 20.45 | 0.49% | 75,092 |
| Jan 28, 2026 | 20.60 | 20.70 | 20.30 | 20.35 | 20.35 | -0.25% | 39,902 |
| Jan 27, 2026 | 20.50 | 20.60 | 20.35 | 20.40 | 20.40 | - | 37,575 |
| Jan 26, 2026 | 20.45 | 20.90 | 20.30 | 20.40 | 20.40 | -0.97% | 90,143 |
| Jan 23, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 36,697 |
| Jan 22, 2026 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | 0.24% | 40,572 |
| Jan 21, 2026 | 20.80 | 21.10 | 20.40 | 20.45 | 20.45 | -1.21% | 39,105 |
| Jan 20, 2026 | 20.90 | 21.20 | 20.65 | 20.70 | 20.70 | -0.72% | 53,712 |
| Jan 19, 2026 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | 1.21% | 67,735 |
| Jan 16, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | 0.49% | 53,469 |
| Jan 15, 2026 | 21.20 | 21.20 | 20.45 | 20.50 | 20.50 | -1.20% | 44,276 |
| Jan 14, 2026 | 20.85 | 20.85 | 20.30 | 20.75 | 20.75 | 2.22% | 43,726 |
| Jan 13, 2026 | 20.60 | 20.75 | 20.30 | 20.30 | 20.30 | -0.98% | 40,623 |
| Jan 12, 2026 | 20.85 | 20.85 | 20.45 | 20.50 | 20.50 | 0.74% | 27,620 |
| Jan 9, 2026 | 21.25 | 21.25 | 20.35 | 20.35 | 20.35 | -2.63% | 114,148 |
| Jan 8, 2026 | 21.40 | 21.55 | 20.85 | 20.90 | 20.90 | -2.11% | 128,883 |
| Jan 7, 2026 | 21.45 | 21.65 | 21.20 | 21.35 | 21.35 | -0.23% | 61,672 |
| Jan 6, 2026 | 21.65 | 21.65 | 21.05 | 21.40 | 21.40 | -1.15% | 185,184 |
| Jan 5, 2026 | 22.20 | 22.90 | 21.35 | 21.65 | 21.65 | -2.70% | 609,829 |
| Jan 2, 2026 | 20.60 | 22.40 | 20.25 | 22.25 | 22.25 | 9.07% | 636,382 |
| Dec 31, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | - | 15,537 |
| Dec 30, 2025 | 20.40 | 20.80 | 20.30 | 20.40 | 20.40 | - | 40,162 |
| Dec 29, 2025 | 20.15 | 20.60 | 20.15 | 20.40 | 20.40 | 1.49% | 68,243 |
| Dec 26, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.25% | 23,767 |
| Dec 24, 2025 | 20.35 | 20.35 | 20.15 | 20.15 | 20.15 | -0.49% | 29,590 |
| Dec 23, 2025 | 20.25 | 20.40 | 20.10 | 20.25 | 20.25 | - | 33,516 |
| Dec 22, 2025 | 20.40 | 20.45 | 20.15 | 20.25 | 20.25 | -0.98% | 23,117 |
| Dec 19, 2025 | 20.40 | 20.45 | 20.25 | 20.45 | 20.45 | 0.49% | 45,705 |
| Dec 18, 2025 | 20.20 | 20.40 | 20.10 | 20.35 | 20.35 | 0.74% | 20,217 |
| Dec 17, 2025 | 20.40 | 20.45 | 20.20 | 20.20 | 20.20 | 0.75% | 22,825 |
| Dec 16, 2025 | 20.40 | 20.95 | 20.00 | 20.05 | 20.05 | -0.99% | 55,609 |
| Dec 15, 2025 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | -0.74% | 26,040 |
| Dec 12, 2025 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 61,097 |
| Dec 11, 2025 | 20.35 | 20.40 | 20.20 | 20.20 | 20.20 | -0.74% | 18,169 |
| Dec 10, 2025 | 20.35 | 20.40 | 20.30 | 20.35 | 20.35 | 0.25% | 11,365 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | -0.49% | 20,667 |
| Dec 8, 2025 | 20.35 | 20.45 | 20.25 | 20.40 | 20.40 | 1.24% | 43,888 |
| Dec 5, 2025 | 20.25 | 20.50 | 20.15 | 20.15 | 20.15 | - | 22,532 |
| Dec 4, 2025 | 20.30 | 20.30 | 20.10 | 20.15 | 20.15 | -0.74% | 43,643 |
| Dec 3, 2025 | 20.45 | 20.45 | 20.10 | 20.30 | 20.30 | -0.25% | 54,657 |
| Dec 2, 2025 | 20.50 | 20.50 | 20.20 | 20.35 | 20.35 | -0.25% | 20,638 |
| Dec 1, 2025 | 20.25 | 20.90 | 20.10 | 20.40 | 20.40 | 1.49% | 41,878 |
| Nov 28, 2025 | 20.10 | 20.25 | 20.00 | 20.10 | 20.10 | - | 41,745 |
| Nov 27, 2025 | 20.00 | 20.20 | 19.80 | 20.10 | 20.10 | 0.50% | 23,677 |
| Nov 26, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 0.25% | 22,686 |
| Nov 25, 2025 | 19.90 | 20.20 | 19.75 | 19.95 | 19.95 | 0.25% | 46,668 |