National Petroleum Co., Ltd. (TPE:9937)
Taiwan
· Delayed Price · Currency is TWD 63.10
+4.00 (6.77%)
At close: Mar 9, 2026
National Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 65.00 | 63.10 | 63.10 | 63.10 | 6.77% | 2,157,437 |
| Mar 6, 2026 | 58.80 | 60.20 | 58.50 | 59.10 | 59.10 | 0.51% | 236,775 |
| Mar 5, 2026 | 58.80 | 59.00 | 57.90 | 58.80 | 58.80 | 0.68% | 69,282 |
| Mar 4, 2026 | 59.00 | 59.00 | 57.50 | 58.40 | 58.40 | -0.85% | 102,795 |
| Mar 3, 2026 | 59.50 | 59.70 | 58.50 | 58.90 | 58.90 | -0.67% | 99,004 |
| Mar 2, 2026 | 60.20 | 61.10 | 59.30 | 59.30 | 59.30 | 0.68% | 236,921 |
| Feb 26, 2026 | 58.90 | 58.90 | 58.50 | 58.90 | 58.90 | 0.17% | 59,783 |
| Feb 25, 2026 | 58.30 | 58.80 | 58.30 | 58.80 | 58.80 | 0.51% | 47,642 |
| Feb 24, 2026 | 58.60 | 58.60 | 58.10 | 58.50 | 58.50 | 0.52% | 45,124 |
| Feb 23, 2026 | 57.70 | 58.20 | 57.40 | 58.20 | 58.20 | 1.75% | 124,638 |
| Feb 11, 2026 | 56.90 | 57.30 | 56.60 | 57.20 | 57.20 | -0.17% | 55,314 |
| Feb 10, 2026 | 57.20 | 57.30 | 57.10 | 57.30 | 57.30 | 0.88% | 25,405 |
| Feb 9, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | -0.70% | 14,172 |
| Feb 6, 2026 | 57.20 | 57.40 | 56.60 | 57.20 | 57.20 | - | 31,548 |
| Feb 5, 2026 | 57.10 | 57.60 | 56.70 | 57.20 | 57.20 | 0.18% | 19,911 |
| Feb 4, 2026 | 56.90 | 57.60 | 56.90 | 57.10 | 57.10 | -0.52% | 7,762 |
| Feb 3, 2026 | 57.70 | 57.70 | 57.10 | 57.40 | 57.40 | 0.53% | 5,018 |
| Feb 2, 2026 | 57.30 | 57.30 | 56.50 | 57.10 | 57.10 | -0.70% | 59,632 |
| Jan 30, 2026 | 57.00 | 58.00 | 56.80 | 57.50 | 57.50 | -1.03% | 51,357 |
| Jan 29, 2026 | 57.40 | 58.30 | 57.40 | 58.10 | 58.10 | 0.69% | 31,083 |
| Jan 28, 2026 | 57.70 | 57.80 | 57.60 | 57.70 | 57.70 | 0.35% | 57,949 |
| Jan 27, 2026 | 57.30 | 57.90 | 57.30 | 57.50 | 57.50 | -0.17% | 60,932 |
| Jan 26, 2026 | 59.50 | 59.50 | 56.60 | 57.60 | 57.60 | -1.54% | 94,331 |
| Jan 23, 2026 | 59.00 | 59.00 | 58.30 | 58.50 | 58.50 | -1.18% | 31,828 |
| Jan 22, 2026 | 58.30 | 59.20 | 58.30 | 59.20 | 59.20 | 0.51% | 97,840 |
| Jan 21, 2026 | 59.40 | 59.40 | 58.20 | 58.90 | 58.90 | -0.17% | 105,555 |
| Jan 20, 2026 | 58.00 | 59.00 | 57.60 | 59.00 | 59.00 | 1.03% | 95,029 |
| Jan 19, 2026 | 58.00 | 59.50 | 58.00 | 58.40 | 58.40 | 0.86% | 203,049 |
| Jan 16, 2026 | 57.50 | 58.10 | 57.40 | 57.90 | 57.90 | 0.70% | 58,864 |
| Jan 15, 2026 | 57.00 | 57.70 | 57.00 | 57.50 | 57.50 | 1.23% | 53,327 |
| Jan 14, 2026 | 57.30 | 57.70 | 56.80 | 56.80 | 56.80 | -0.18% | 73,194 |
| Jan 13, 2026 | 57.60 | 57.60 | 56.90 | 56.90 | 56.90 | -0.18% | 45,241 |
| Jan 12, 2026 | 57.50 | 57.70 | 57.00 | 57.00 | 57.00 | -0.52% | 28,555 |
| Jan 9, 2026 | 58.00 | 58.00 | 57.00 | 57.30 | 57.30 | -1.21% | 97,128 |
| Jan 8, 2026 | 58.00 | 58.40 | 57.80 | 58.00 | 58.00 | -0.68% | 66,714 |
| Jan 7, 2026 | 58.30 | 58.40 | 57.70 | 58.40 | 58.40 | 0.69% | 46,635 |
| Jan 6, 2026 | 57.70 | 58.00 | 57.60 | 58.00 | 58.00 | 0.17% | 24,073 |
| Jan 5, 2026 | 57.90 | 57.90 | 56.70 | 57.90 | 57.90 | 0.87% | 84,232 |
| Jan 2, 2026 | 57.20 | 57.60 | 57.20 | 57.40 | 57.40 | 0.53% | 89,876 |
| Dec 31, 2025 | 57.00 | 57.10 | 56.50 | 57.10 | 57.10 | 0.18% | 63,470 |
| Dec 30, 2025 | 56.60 | 57.30 | 56.40 | 57.00 | 57.00 | -0.18% | 59,486 |
| Dec 29, 2025 | 56.70 | 57.30 | 56.70 | 57.10 | 57.10 | 0.71% | 62,052 |
| Dec 26, 2025 | 56.50 | 57.60 | 56.20 | 56.70 | 56.70 | -0.18% | 68,574 |
| Dec 24, 2025 | 57.40 | 57.40 | 56.50 | 56.80 | 56.80 | -0.18% | 62,684 |
| Dec 23, 2025 | 57.30 | 57.30 | 56.30 | 56.90 | 56.90 | -1.90% | 44,608 |
| Dec 22, 2025 | 57.90 | 58.00 | 57.00 | 58.00 | 58.00 | -0.85% | 71,113 |
| Dec 19, 2025 | 59.90 | 59.90 | 57.50 | 58.50 | 58.50 | -1.68% | 158,359 |
| Dec 18, 2025 | 59.80 | 61.00 | 59.00 | 59.50 | 59.50 | 2.06% | 127,041 |
| Dec 17, 2025 | 59.10 | 60.20 | 58.00 | 58.30 | 58.30 | 0.17% | 133,350 |
| Dec 16, 2025 | 58.40 | 59.20 | 56.70 | 58.20 | 58.20 | -1.69% | 103,433 |
| Dec 15, 2025 | 59.00 | 59.80 | 58.60 | 59.20 | 59.20 | 0.17% | 38,112 |
| Dec 12, 2025 | 59.10 | 59.80 | 58.90 | 59.10 | 59.10 | 0.68% | 49,159 |
| Dec 11, 2025 | 58.60 | 59.10 | 58.20 | 58.70 | 58.70 | 0.86% | 35,297 |
| Dec 10, 2025 | 58.70 | 58.70 | 58.10 | 58.20 | 58.20 | -1.52% | 29,117 |
| Dec 9, 2025 | 59.80 | 59.80 | 59.10 | 59.10 | 59.10 | -1.66% | 55,270 |
| Dec 8, 2025 | 59.70 | 60.60 | 59.20 | 60.10 | 60.10 | 1.18% | 93,947 |
| Dec 5, 2025 | 58.20 | 59.50 | 58.20 | 59.40 | 59.40 | 2.06% | 106,352 |
| Dec 4, 2025 | 57.70 | 58.50 | 57.60 | 58.20 | 58.20 | 0.17% | 48,662 |
| Dec 3, 2025 | 58.40 | 58.40 | 57.60 | 58.10 | 58.10 | 0.69% | 60,069 |
| Dec 2, 2025 | 57.50 | 58.10 | 56.80 | 57.70 | 57.70 | 0.87% | 233,311 |
| Dec 1, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 0.18% | 84,120 |
| Nov 28, 2025 | 57.00 | 57.20 | 56.70 | 57.10 | 57.10 | - | 67,054 |
| Nov 27, 2025 | 56.90 | 57.30 | 56.60 | 57.10 | 57.10 | - | 89,104 |
| Nov 26, 2025 | 57.00 | 57.20 | 56.70 | 57.10 | 57.10 | 0.71% | 38,495 |
| Nov 25, 2025 | 57.40 | 57.40 | 56.70 | 56.70 | 56.70 | -0.70% | 39,002 |
| Nov 24, 2025 | 57.20 | 57.40 | 56.60 | 57.10 | 57.10 | 0.18% | 71,656 |
| Nov 21, 2025 | 57.40 | 57.40 | 56.30 | 57.00 | 57.00 | -0.35% | 132,570 |
| Nov 20, 2025 | 57.00 | 57.20 | 56.40 | 57.20 | 57.20 | 0.35% | 139,218 |
| Nov 19, 2025 | 57.20 | 57.20 | 56.50 | 57.00 | 57.00 | 0.18% | 63,409 |
| Nov 18, 2025 | 56.70 | 57.00 | 56.50 | 56.90 | 56.90 | -0.52% | 42,128 |
| Nov 17, 2025 | 57.00 | 57.20 | 56.70 | 57.20 | 57.20 | 0.35% | 31,539 |
| Nov 14, 2025 | 56.80 | 57.30 | 56.70 | 57.00 | 57.00 | -0.52% | 18,876 |
| Nov 13, 2025 | 57.10 | 57.30 | 56.60 | 57.30 | 57.30 | 0.35% | 51,693 |
| Nov 12, 2025 | 57.40 | 57.50 | 56.80 | 57.10 | 57.10 | -0.35% | 85,028 |
| Nov 11, 2025 | 57.50 | 57.50 | 56.70 | 57.30 | 57.30 | 0.17% | 118,002 |
| Nov 10, 2025 | 57.00 | 57.40 | 56.60 | 57.20 | 57.20 | 0.18% | 58,638 |
| Nov 7, 2025 | 56.40 | 57.20 | 56.40 | 57.10 | 57.10 | - | 54,087 |
| Nov 6, 2025 | 56.90 | 57.40 | 56.70 | 57.10 | 57.10 | 0.35% | 31,498 |
| Nov 5, 2025 | 56.10 | 57.50 | 56.10 | 56.90 | 56.90 | -0.18% | 51,625 |
| Nov 4, 2025 | 56.90 | 57.60 | 56.60 | 57.00 | 57.00 | -0.52% | 32,131 |
| Nov 3, 2025 | 56.90 | 57.50 | 56.60 | 57.30 | 57.30 | - | 47,744 |
| Oct 31, 2025 | 57.70 | 57.70 | 56.50 | 57.30 | 57.30 | -0.87% | 50,489 |
| Oct 30, 2025 | 57.80 | 58.00 | 57.10 | 57.80 | 57.80 | - | 35,080 |
| Oct 29, 2025 | 58.10 | 58.10 | 57.30 | 57.80 | 57.80 | -0.52% | 21,376 |
| Oct 28, 2025 | 57.40 | 58.10 | 57.00 | 58.10 | 58.10 | 1.93% | 22,255 |
| Oct 27, 2025 | 57.50 | 57.70 | 56.50 | 57.00 | 57.00 | - | 151,576 |
| 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 |