OTC:NTPIF | Historical Stock Price | NAM TAI PROPERTY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-11-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$1.01$3.01$8.94$26.52$78.721990-11-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$5.85$14.2190,000
2020-12-30$5.80$14.09234,700
2020-12-29$5.49$13.33328,900
2020-12-28$5.38$13.07117,900
2020-12-24$5.00$12.1449,300
2020-12-23$5.00$12.1472,200
2020-12-22$4.81$11.6851,400
2020-12-21$4.75$11.5495,100
2020-12-18$4.86$11.8071,400
2020-12-17$4.86$11.8099,300
2020-12-16$5.06$12.2929,700
2020-12-15$5.11$12.4170,800
2020-12-14$5.01$12.1721,600
2020-12-11$5.05$12.2658,000
2020-12-10$5.07$12.3151,200
2020-12-09$5.04$12.2468,500
2020-12-08$5.09$12.3671,900
2020-12-07$5.09$12.3663,300
2020-12-04$5.19$12.60532,800
2020-12-03$5.01$12.1717,200
2020-12-02$5.00$12.1435,900
2020-12-01$5.02$12.1994,900
2020-11-30$5.02$12.1958,700
2020-11-27$5.02$12.1970,100
2020-11-25$5.11$12.41106,800
2020-11-24$5.48$13.31215,800
2020-11-23$5.24$12.73108,500
2020-11-20$5.79$14.0678,900
2020-11-19$5.05$12.26154,400
2020-11-18$5.55$13.48498,200
2020-11-17$4.67$11.3433,800
2020-11-16$4.75$11.5443,000
2020-11-13$4.77$11.5847,100
2020-11-12$4.68$11.3737,300
2020-11-11$4.74$11.5136,900
2020-11-10$4.84$11.7546,900
2020-11-09$4.67$11.34166,500
2020-11-06$4.78$11.6121,300
2020-11-05$4.95$12.0232,000
2020-11-04$4.79$11.6321,900
2020-11-03$4.73$11.4971,700
2020-11-02$4.94$12.0049,100
2020-10-30$4.96$12.0554,600
2020-10-29$5.15$12.5121,200
2020-10-28$5.08$12.3428,400
2020-10-27$5.16$12.5331,200
2020-10-26$5.20$12.6336,800
2020-10-23$5.26$12.7764,600
2020-10-22$5.27$12.8062,000
2020-10-21$5.43$13.1938,500
2020-10-20$5.48$13.3168,300
2020-10-19$5.52$13.4198,600
2020-10-16$5.54$13.4541,700
2020-10-15$5.50$13.3643,700
2020-10-14$5.53$13.4353,600
2020-10-13$5.64$13.7089,300
2020-10-12$5.80$14.09113,500
2020-10-09$5.80$14.09197,800
2020-10-08$6.03$14.64419,800
2020-10-07$5.82$14.13184,200
2020-10-06$6.01$14.60420,900
2020-10-05$6.90$16.76472,400
2020-10-02$9.39$22.8032,900
2020-10-01$9.23$22.4240,700
2020-09-30$9.36$22.7361,500
2020-09-29$9.37$22.7629,100
2020-09-28$9.67$23.4860,800
2020-09-25$9.92$24.0982,100
2020-09-24$9.67$23.4839,000
2020-09-23$9.79$23.7839,800
2020-09-22$10.13$24.6061,800
2020-09-21$9.90$24.0445,400
2020-09-18$10.33$25.0983,900
2020-09-17$10.25$24.8974,600
2020-09-16$10.20$24.7770,900
2020-09-15$10.46$25.4055,500
2020-09-14$10.82$26.28357,400
2020-09-11$9.14$22.2048,400
2020-09-10$9.11$22.1221,100
2020-09-09$9.08$22.0519,200
2020-09-08$9.00$21.8627,500
2020-09-04$9.00$21.8664,500
2020-09-03$8.90$21.6117,400
2020-09-02$9.07$22.0351,100
2020-09-01$9.25$22.4625,300
2020-08-31$9.21$22.379,500
2020-08-28$9.29$22.5619,600
2020-08-27$9.07$22.0347,600
2020-08-26$8.80$21.3797,600
2020-08-25$8.55$20.7690,300
2020-08-24$8.88$21.57109,200
2020-08-21$8.98$21.81101,800
2020-08-20$9.08$22.0585,000
2020-08-19$9.24$22.44100,800
2020-08-18$9.10$22.10123,600
2020-08-17$9.52$23.12221,600
2020-08-14$8.71$21.1537,800
2020-08-13$8.42$20.4568,000
2020-08-12$8.52$20.699,700
2020-08-11$8.38$20.3519,400
2020-08-10$8.86$21.5233,600
2020-08-07$9.00$21.8649,100
2020-08-06$9.00$21.8635,600
2020-08-05$8.71$21.1554,900
2020-08-04$8.99$21.83260,500
2020-08-03$8.27$20.0872,900
2020-07-31$8.40$20.4083,000
2020-07-30$7.96$19.3360,100
2020-07-29$8.01$19.4577,700
2020-07-28$7.91$19.2113,300
2020-07-27$8.13$19.74122,000
2020-07-24$8.17$19.8457,400
2020-07-23$8.13$19.74217,100
2020-07-22$7.52$18.2612,000
2020-07-21$7.69$18.6821,400
2020-07-20$7.61$18.4828,400
2020-07-17$7.67$18.6317,900
2020-07-16$7.57$18.3816,200
2020-07-15$7.52$18.2660,100
2020-07-14$7.35$17.8543,400
2020-07-13$7.30$17.7374,100
2020-07-10$7.23$17.5641,300
2020-07-09$7.08$17.1915,700
2020-07-08$6.71$16.3018,500
2020-07-07$6.45$15.6619,700
2020-07-06$6.40$15.5478,400
2020-07-02$6.33$15.3718,600
2020-07-01$6.25$15.1811,100
2020-06-30$6.25$15.1817,200
2020-06-29$6.00$14.5720,200
2020-06-26$5.90$14.3314,000
2020-06-25$5.85$14.218,200
2020-06-24$5.95$14.4522,300
2020-06-23$6.26$15.2021,500
2020-06-22$6.11$14.8437,800
2020-06-19$6.36$15.4571,700
2020-06-18$6.65$16.1523,000
2020-06-17$6.87$16.6842,400
2020-06-16$6.55$15.9161,000
2020-06-15$6.08$14.77115,500
2020-06-12$6.71$16.3085,800
2020-06-11$6.63$16.1036,200
2020-06-10$6.87$16.6814,500
2020-06-09$6.75$16.3947,900
2020-06-08$7.01$17.0252,900
2020-06-05$7.30$17.7344,000
2020-06-04$7.31$17.7579,500
2020-06-03$7.33$17.8060,100
2020-06-02$7.56$18.36135,500
2020-06-01$6.65$16.1566,000
2020-05-29$5.87$14.26325,700
2020-05-28$5.55$13.48163,700
2020-05-27$5.44$13.21131,900
2020-05-26$4.05$9.8437,300
2020-05-22$3.99$9.6943,100
2020-05-21$3.90$9.4744,800
2020-05-20$3.88$9.4268,700
2020-05-19$4.00$9.7134,900
2020-05-18$4.00$9.7167,500
2020-05-15$4.06$9.8692,500
2020-05-14$4.14$10.0512,700
2020-05-13$4.17$10.1325,900
2020-05-12$4.61$11.2010,400
2020-05-11$4.65$11.296,900
2020-05-08$4.78$11.611,400
2020-05-07$4.78$11.6110,100
2020-05-06$4.62$11.227,700
2020-05-05$4.82$11.714,500
2020-05-04$4.83$11.7325,700
2020-05-01$4.90$11.9020,500
2020-04-30$4.98$12.097,400
2020-04-29$4.99$12.1213,300
2020-04-28$4.98$12.0921,900
2020-04-27$5.20$12.6313,000
2020-04-24$5.15$12.5110,200
2020-04-23$5.14$12.486,900
2020-04-22$5.15$12.517,200
2020-04-21$5.11$12.412,100
2020-04-20$4.95$12.0215,700
2020-04-17$5.00$12.1447,400
2020-04-16$5.15$12.5114,700
2020-04-15$5.33$12.9415,000
2020-04-14$5.30$12.8723,100
2020-04-13$5.39$13.0910,400
2020-04-09$5.71$13.8712,300
2020-04-08$5.48$13.3124,700
2020-04-07$5.72$13.896,500
2020-04-06$5.57$13.5310,400
2020-04-03$5.35$12.9911,500
2020-04-02$5.20$12.6316,200
2020-04-01$5.55$13.488,600
2020-03-31$5.50$13.36112,600
2020-03-30$4.99$12.1225,100
2020-03-27$4.47$10.8648,400
2020-03-26$4.93$11.9729,200
2020-03-25$4.82$11.7156,900
2020-03-24$4.52$10.9854,200
2020-03-23$4.23$10.2760,300
2020-03-20$3.76$9.1351,500
2020-03-19$4.30$10.4450,700
2020-03-18$4.00$9.71120,100
2020-03-17$5.41$13.1426,800
2020-03-16$5.01$12.17121,900
2020-03-13$5.80$14.0942,500
2020-03-12$5.67$13.7770,100
2020-03-11$6.09$14.7913,500
2020-03-10$6.09$14.7918,800
2020-03-09$6.11$14.8465,500
2020-03-06$6.34$15.4025,900
2020-03-05$6.05$14.69154,200
2020-03-04$6.20$15.0626,700
2020-03-03$6.16$14.9655,700
2020-03-02$6.84$16.6125,000
2020-02-28$6.80$16.5151,800
2020-02-27$7.07$17.1728,800
2020-02-26$7.06$17.1547,400
2020-02-25$7.30$17.7349,000
2020-02-24$7.80$18.9416,100
2020-02-21$7.96$19.3360,200
2020-02-20$8.36$20.3011,100
2020-02-19$8.43$20.4741,600
2020-02-18$8.40$20.4016,000
2020-02-14$8.70$21.1376,700
2020-02-13$8.46$20.5519,900
2020-02-12$8.70$21.1358,500
2020-02-11$8.70$21.1365,000
2020-02-10$8.50$20.649,300
2020-02-07$8.57$20.8126,700
2020-02-06$8.60$20.8933,700
2020-02-05$8.75$21.252,600
2020-02-04$8.80$21.3710,600
2020-02-03$8.70$21.1314,100
2020-01-31$8.94$21.7120,800
2020-01-30$8.95$21.748,400
2020-01-29$9.01$21.889,600
2020-01-28$9.09$22.0821,100
2020-01-27$9.14$22.2064,900
2020-01-24$9.26$22.4983,500
2020-01-23$9.38$22.7866,000
2020-01-22$9.41$22.85183,300
2020-01-21$8.46$20.5529,100
2020-01-17$8.64$20.9812,800
2020-01-16$8.61$20.911,500
2020-01-15$8.55$20.7625,200
2020-01-14$8.48$20.593,600
2020-01-13$8.50$20.6414,800
2020-01-10$8.56$20.7925,500
2020-01-09$8.58$20.845,300
2020-01-08$8.66$21.0317,200
2020-01-07$8.64$20.985,100
2020-01-06$8.72$21.1831,400
2020-01-03$8.68$21.083,300
2020-01-02$8.69$21.102,000