Nan Ya Plastics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	49.500	50.100	49.300	50.000	50.000	7,979,218
2024-07-30	49.800	49.800	49.000	49.550	49.550	6,482,071
2024-07-29	49.850	50.300	49.700	49.800	49.800	8,960,879
2024-07-26	49.800	49.950	49.300	49.700	49.700	11,547,418
2024-07-23	50.500	50.700	50.000	50.300	50.300	8,313,768
2024-07-22	50.400	50.400	49.400	50.300	50.300	13,153,051
2024-07-19	50.600	50.600	49.650	50.400	50.400	14,433,621
2024-07-18	50.400	51.100	50.200	50.700	50.700	22,641,633
2024-07-17	48.550	50.900	48.500	50.400	50.400	22,243,083
2024-07-16	49.800	50.200	48.900	48.900	48.900	16,043,965
2024-07-15	50.500	50.600	49.500	49.650	49.650	9,990,562
2024-07-12	48.750	50.800	48.500	50.100	50.100	23,410,571
2024-07-11	48.350	48.800	47.850	48.700	48.700	13,961,132
2024-07-10	48.600	48.700	48.000	48.000	48.000	11,387,290
2024-07-09	49.300	49.300	48.350	48.500	48.500	7,442,451
2024-07-08	48.800	49.350	48.800	49.250	49.250	9,139,051
2024-07-05	49.450	49.450	48.800	48.800	48.800	8,126,571
2024-07-04	48.700	49.700	48.600	49.450	49.450	10,141,629
2024-07-03	48.250	48.500	47.950	48.450	48.450	9,342,969
2024-07-02	48.900	48.900	48.200	48.200	48.200	14,179,338
2024-07-01	49.500	49.550	49.050	49.050	49.050	8,168,417
2024-06-28	49.100	50.100	48.800	49.300	49.300	14,519,480
2024-06-27	49.000	49.150	48.250	49.000	49.000	25,678,523
2024-06-26	50.100	50.200	49.200	49.200	49.200	26,732,214
2024-06-25	50.600	50.700	49.850	50.000	50.000	18,267,859
2024-06-24	51.100	51.400	50.100	50.100	50.100	18,264,209
2024-06-21	51.200	51.600	51.000	51.000	51.000	27,259,137
2024-06-20	50.300	51.000	50.200	50.800	50.800	13,603,531
2024-06-19	50.500	50.600	49.900	49.900	49.900	12,399,157
2024-06-18	50.400	50.600	49.900	50.300	50.300	15,631,850
2024-06-17	50.700	50.700	50.300	50.300	50.300	6,420,667
2024-06-14	50.200	50.700	50.100	50.700	50.700	7,184,766
2024-06-13	50.700	50.900	50.100	50.100	50.100	10,055,727
2024-06-12	50.800	51.200	50.100	50.100	50.100	12,364,991
2024-06-11	50.900	51.500	50.800	50.800	50.800	11,871,194
2024-06-07	50.400	51.100	49.800	50.800	50.800	17,044,456
2024-06-06	51.000	51.300	50.300	50.400	50.400	18,826,076
2024-06-05	51.400	51.600	51.000	51.000	51.000	16,156,471
2024-06-04	52.100	52.200	51.100	51.700	51.700	28,136,409
2024-06-03	53.200	53.200	52.100	52.200	52.200	24,256,868
2024-05-31	52.800	53.400	52.500	53.200	53.200	43,858,610
2024-05-30	52.700	53.200	52.000	53.200	53.200	44,467,478
2024-05-29	54.500	54.500	53.100	53.100	53.100	32,588,526
2024-05-28	54.300	55.000	53.300	54.300	54.300	38,099,001
2024-05-27	53.100	55.000	52.500	55.000	55.000	29,603,136
2024-05-24	53.400	53.500	52.600	53.100	53.100	22,981,826
2024-05-23	54.300	54.700	53.700	53.700	53.700	19,411,756
2024-05-22	55.500	55.500	54.500	54.500	54.500	29,163,084
2024-05-21	56.900	56.900	55.300	55.700	55.700	12,730,666
2024-05-20	57.100	57.200	56.700	57.200	57.200	5,090,301
2024-05-17	57.300	57.700	56.500	56.500	56.500	8,672,426
2024-05-16	57.300	57.500	56.800	57.400	57.400	9,863,746
2024-05-15	57.100	57.500	56.400	56.800	56.800	7,826,995
2024-05-14	56.900	57.600	56.600	56.800	56.800	6,475,004
2024-05-13	56.800	57.100	56.300	56.400	56.400	5,387,423
2024-05-10	56.300	57.300	56.100	57.000	57.000	7,544,052
2024-05-09	56.500	57.000	56.200	56.300	56.300	5,513,812
2024-05-08	56.900	57.400	56.700	56.700	56.700	6,916,733
2024-05-07	58.200	58.500	56.800	56.900	56.900	9,639,098
2024-05-06	57.200	58.000	57.000	57.700	57.700	8,076,549

← NewerPage 10 of 21 · 1,219 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.