National Petroleum Co., Ltd. (TPE:9937)
Taiwan
· Delayed Price · Currency is TWD 59.40
+1.20 (2.06%)
At close: Dec 5, 2025
National Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,403 |
| 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% | 78,218 |
| 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 |
| Oct 1, 2025 | 62.30 | 62.30 | 61.70 | 61.80 | 61.80 | - | 11,071 |
| Sep 30, 2025 | 62.20 | 62.30 | 61.70 | 61.80 | 61.80 | - | 42,648 |
| Sep 26, 2025 | 61.80 | 62.20 | 61.60 | 61.80 | 61.80 | - | 10,873 |
| Sep 25, 2025 | 62.30 | 62.30 | 61.80 | 61.80 | 61.80 | 0.49% | 13,057 |
| Sep 24, 2025 | 61.50 | 62.20 | 61.50 | 61.50 | 61.50 | -0.32% | 30,520 |
| Sep 23, 2025 | 62.30 | 62.30 | 61.50 | 61.70 | 61.70 | -0.16% | 18,237 |
| Sep 22, 2025 | 62.20 | 62.40 | 61.80 | 61.80 | 61.80 | -0.32% | 29,469 |
| Sep 19, 2025 | 61.40 | 62.00 | 61.40 | 62.00 | 62.00 | 0.98% | 32,685 |
| Sep 18, 2025 | 60.80 | 62.00 | 60.70 | 61.40 | 61.40 | 1.15% | 74,766 |
| Sep 17, 2025 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | -0.82% | 13,705 |
| Sep 16, 2025 | 62.00 | 62.10 | 61.20 | 61.20 | 61.20 | -0.33% | 17,083 |
| Sep 15, 2025 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | - | 14,056 |
| Sep 12, 2025 | 61.50 | 61.90 | 61.20 | 61.40 | 61.40 | -0.65% | 31,823 |
| Sep 11, 2025 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | -0.16% | 9,407 |
| Sep 10, 2025 | 61.20 | 61.90 | 61.20 | 61.90 | 61.90 | 0.16% | 9,594 |
| Sep 9, 2025 | 60.80 | 62.00 | 60.80 | 61.80 | 61.80 | 0.32% | 29,362 |
| Sep 8, 2025 | 61.90 | 61.90 | 61.50 | 61.60 | 61.60 | -0.32% | 9,274 |
| Sep 5, 2025 | 62.20 | 62.30 | 61.60 | 61.80 | 61.80 | - | 16,271 |
| Sep 4, 2025 | 61.60 | 62.00 | 61.50 | 61.80 | 61.80 | -0.16% | 6,134 |
| Sep 3, 2025 | 62.00 | 62.00 | 61.80 | 61.90 | 61.90 | -0.16% | 8,283 |
| Sep 2, 2025 | 61.40 | 62.00 | 61.00 | 62.00 | 62.00 | 0.32% | 157,533 |
| Sep 1, 2025 | 61.80 | 62.20 | 61.60 | 61.80 | 61.80 | - | 15,011 |
| Aug 29, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | - | 3,017 |
| Aug 28, 2025 | 62.20 | 62.40 | 61.80 | 61.80 | 61.80 | -0.96% | 22,030 |
| Aug 27, 2025 | 62.00 | 62.50 | 61.80 | 62.40 | 62.40 | 0.65% | 53,449 |
| Aug 26, 2025 | 61.60 | 62.00 | 60.90 | 62.00 | 62.00 | 0.32% | 147,377 |
| Aug 25, 2025 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.16% | 2,580 |
| Aug 22, 2025 | 61.40 | 62.40 | 61.40 | 61.70 | 61.70 | -0.32% | 15,086 |
| Aug 21, 2025 | 62.30 | 62.30 | 61.40 | 61.90 | 61.90 | 1.31% | 32,058 |
| Aug 20, 2025 | 61.30 | 61.50 | 61.10 | 61.10 | 61.10 | -0.81% | 23,178 |
| Aug 19, 2025 | 61.50 | 61.90 | 61.00 | 61.60 | 61.60 | -0.16% | 30,121 |
| Aug 18, 2025 | 61.50 | 63.50 | 61.50 | 61.70 | 61.70 | -0.16% | 18,531 |
| Aug 15, 2025 | 62.40 | 62.40 | 61.70 | 61.80 | 61.80 | -1.12% | 24,299 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.32% | 1,688 |
| Aug 13, 2025 | 62.40 | 62.70 | 62.00 | 62.70 | 62.70 | 0.32% | 11,356 |
| Aug 11, 2025 | 62.60 | 62.80 | 62.10 | 62.50 | 62.50 | -0.32% | 15,129 |
| Aug 8, 2025 | 62.30 | 62.80 | 62.20 | 62.70 | 62.70 | -0.16% | 18,032 |
| Aug 7, 2025 | 63.00 | 63.00 | 62.30 | 62.80 | 62.80 | - | 7,699 |
| Aug 6, 2025 | 62.40 | 62.80 | 61.90 | 62.80 | 62.80 | 0.80% | 24,019 |
| Aug 5, 2025 | 62.10 | 62.30 | 61.40 | 62.30 | 62.30 | 0.32% | 26,544 |
| Aug 4, 2025 | 63.10 | 63.10 | 62.10 | 62.10 | 62.10 | -0.48% | 14,214 |
| Aug 1, 2025 | 62.80 | 63.40 | 62.00 | 62.40 | 62.40 | -2.04% | 106,302 |
| Jul 31, 2025 | 63.80 | 63.80 | 62.50 | 63.70 | 63.70 | -0.16% | 40,127 |
| Jul 30, 2025 | 64.50 | 64.80 | 63.80 | 63.80 | 63.80 | -1.09% | 52,051 |
| Jul 29, 2025 | 64.90 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 30,107 |
| Jul 28, 2025 | 65.50 | 66.80 | 64.10 | 65.00 | 65.00 | - | 221,933 |
| Jul 25, 2025 | 65.50 | 66.00 | 64.50 | 65.00 | 65.00 | -2.84% | 501,181 |
| Jul 24, 2025 | 67.00 | 67.00 | 66.50 | 66.90 | 64.80 | -0.15% | 27,469 |
| Jul 23, 2025 | 67.50 | 67.50 | 66.70 | 67.00 | 64.90 | -1.33% | 66,634 |
| Jul 22, 2025 | 67.00 | 67.90 | 66.70 | 67.90 | 65.77 | 0.74% | 121,568 |
| Jul 21, 2025 | 67.60 | 67.60 | 66.80 | 67.40 | 65.28 | -0.30% | 149,466 |
| Jul 18, 2025 | 67.00 | 67.60 | 67.00 | 67.60 | 65.48 | 0.75% | 139,087 |
| Jul 17, 2025 | 66.90 | 67.40 | 66.50 | 67.10 | 64.99 | -0.15% | 209,665 |
| Jul 16, 2025 | 64.90 | 67.20 | 64.80 | 67.20 | 65.09 | 2.75% | 187,684 |
| Jul 15, 2025 | 64.80 | 65.70 | 64.80 | 65.40 | 63.35 | 1.08% | 10,322 |
| Jul 14, 2025 | 66.10 | 66.10 | 64.60 | 64.70 | 62.67 | -1.97% | 29,839 |