Nan Ya Plastics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 314.00 | 320.00 | 305.50 | 307.00 | 307.00 | 119,369,755 |
| 2026-10-15 | 335.00 | 338.50 | 314.50 | 314.50 | 314.50 | 100,903,861 |
| 2026-10-14 | 321.00 | 350.50 | 318.50 | 349.00 | 349.00 | 173,529,847 |
| 2026-10-13 | 296.50 | 319.00 | 295.00 | 319.00 | 319.00 | 120,343,254 |
| 2026-10-12 | 308.00 | 314.50 | 300.00 | 303.00 | 303.00 | 70,410,827 |
| 2026-10-08 | 314.00 | 316.00 | 304.00 | 310.00 | 310.00 | 72,040,382 |
| 2026-10-07 | 293.00 | 322.00 | 293.00 | 314.00 | 314.00 | 118,272,214 |
| 2026-10-06 | 288.00 | 300.00 | 274.50 | 293.00 | 293.00 | 114,108,853 |
| 2026-10-05 | 270.00 | 286.00 | 266.50 | 286.00 | 286.00 | 89,400,255 |
| 2026-10-02 | 253.00 | 261.00 | 251.50 | 260.00 | 260.00 | 41,616,414 |
| 2026-10-01 | 256.00 | 261.50 | 250.50 | 254.00 | 254.00 | 56,301,289 |
| 2026-09-30 | 250.50 | 265.00 | 245.50 | 255.50 | 255.50 | 120,802,959 |
| 2026-09-29 | 236.00 | 248.00 | 235.50 | 247.00 | 247.00 | 77,816,717 |
| 2026-09-24 | 225.50 | 238.50 | 223.00 | 238.00 | 238.00 | 66,153,140 |
| 2026-09-23 | 232.00 | 235.00 | 223.00 | 227.50 | 227.50 | 53,436,191 |
| 2026-09-22 | 245.00 | 251.50 | 230.50 | 231.50 | 231.50 | 69,844,962 |
| 2026-09-21 | 238.50 | 245.00 | 235.00 | 239.50 | 239.50 | 49,681,980 |
| 2026-09-18 | 240.50 | 245.00 | 234.00 | 238.00 | 238.00 | 80,647,750 |
| 2026-09-17 | 228.00 | 239.50 | 226.50 | 236.00 | 236.00 | 91,804,780 |
| 2026-09-16 | 222.50 | 232.00 | 222.50 | 224.00 | 224.00 | 47,542,863 |
| 2026-09-15 | 230.00 | 230.50 | 221.00 | 221.50 | 221.50 | 54,504,666 |
| 2026-09-14 | 232.00 | 236.50 | 220.50 | 234.00 | 234.00 | 54,214,286 |
| 2026-09-11 | 237.50 | 239.50 | 234.00 | 234.50 | 234.50 | 47,629,207 |
| 2026-09-10 | 237.00 | 245.50 | 232.00 | 244.00 | 244.00 | 58,598,462 |
| 2026-09-09 | 234.50 | 244.50 | 231.00 | 236.50 | 236.50 | 66,913,292 |
| 2026-09-08 | 236.00 | 239.50 | 229.00 | 235.00 | 235.00 | 64,439,760 |
| 2026-09-07 | 232.00 | 240.00 | 229.50 | 230.50 | 230.50 | 75,130,387 |
| 2026-09-04 | 226.50 | 229.00 | 218.00 | 225.50 | 225.50 | 66,741,645 |
| 2026-09-03 | 243.00 | 244.50 | 219.50 | 221.00 | 221.00 | 102,305,686 |
| 2026-09-02 | 240.00 | 248.00 | 232.00 | 237.50 | 237.50 | 126,552,366 |
| 2026-09-01 | 250.00 | 250.00 | 231.50 | 234.50 | 234.50 | 127,655,572 |
| 2026-08-31 | 224.00 | 242.50 | 223.50 | 242.50 | 242.50 | 167,491,237 |
| 2026-08-28 | 230.50 | 238.50 | 219.00 | 220.50 | 220.50 | 190,312,885 |
| 2026-08-27 | 211.00 | 227.50 | 206.00 | 227.50 | 227.50 | 144,669,947 |
| 2026-08-26 | 186.50 | 207.00 | 186.50 | 207.00 | 207.00 | 101,087,426 |
| 2026-08-25 | 177.00 | 189.50 | 174.00 | 188.50 | 188.50 | 60,512,605 |
| 2026-08-24 | 189.00 | 190.00 | 179.00 | 180.00 | 180.00 | 73,133,921 |
| 2026-08-21 | 188.50 | 193.50 | 185.00 | 192.00 | 192.00 | 53,734,645 |
| 2026-08-20 | 190.50 | 196.00 | 185.00 | 186.00 | 186.00 | 69,307,108 |
| 2026-08-19 | 193.00 | 197.00 | 186.00 | 187.50 | 187.50 | 71,333,814 |
| 2026-08-18 | 199.50 | 204.50 | 198.00 | 200.00 | 200.00 | 68,678,984 |
| 2026-08-17 | 213.50 | 215.00 | 200.00 | 200.50 | 200.50 | 138,547,193 |
| 2026-08-14 | 194.00 | 207.50 | 189.50 | 207.50 | 207.50 | 154,379,383 |
| 2026-08-13 | 191.00 | 195.00 | 184.00 | 189.00 | 189.00 | 95,239,449 |
| 2026-08-12 | 195.00 | 197.50 | 187.00 | 189.00 | 189.00 | 77,714,716 |
| 2026-08-11 | 183.00 | 191.00 | 172.50 | 190.00 | 190.00 | 101,899,808 |
| 2026-08-10 | 188.50 | 192.00 | 182.50 | 185.00 | 185.00 | 104,831,555 |
| 2026-08-07 | 189.00 | 193.00 | 178.50 | 188.00 | 188.00 | 128,193,428 |
| 2026-08-06 | 174.00 | 182.00 | 169.50 | 178.50 | 178.50 | 57,592,620 |
| 2026-08-05 | 180.00 | 184.00 | 172.50 | 177.00 | 177.00 | 83,277,670 |
| 2026-08-04 | 165.00 | 179.00 | 164.50 | 170.50 | 170.50 | 91,329,972 |
| 2026-08-03 | 166.00 | 175.00 | 162.00 | 165.00 | 165.00 | 144,015,092 |
| 2026-07-31 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 8,091,954 |
| 2026-07-30 | 135.50 | 155.50 | 135.50 | 145.00 | 145.00 | 139,481,261 |
| 2026-07-29 | 153.00 | 156.00 | 141.50 | 141.50 | 141.50 | 105,845,417 |
| 2026-07-28 | 163.00 | 164.00 | 157.00 | 157.00 | 157.00 | 41,458,844 |
| 2026-07-27 | 173.50 | 179.00 | 166.00 | 174.00 | 174.00 | 72,677,887 |
| 2026-07-24 | 191.50 | 194.50 | 177.50 | 177.50 | 177.50 | 72,427,004 |
| 2026-07-23 | 210.50 | 217.00 | 194.00 | 197.00 | 197.00 | 119,867,775 |
| 2026-07-22 | 203.00 | 212.00 | 196.50 | 208.00 | 208.00 | 113,438,706 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 3.0000 TWD |
| 2022-07-06 | 7.5000 TWD |
| 2021-07-28 | 2.4000 TWD |
| 2020-07-07 | 2.2000 TWD |
| 2019-07-03 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.