Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	57.500	57.900	56.700	56.800	56.800	8,385,494
2024-05-02	56.700	57.500	56.400	57.400	57.400	6,973,122
2024-04-30	56.800	57.200	56.700	56.700	56.700	7,063,242
2024-04-29	55.700	57.600	55.700	57.600	57.600	8,855,643
2024-04-26	55.500	56.300	55.500	55.600	55.600	4,450,430
2024-04-25	56.200	56.400	55.400	55.800	55.800	5,419,377
2024-04-24	56.700	57.400	56.400	56.400	56.400	4,473,942
2024-04-23	57.600	57.900	56.600	56.700	56.700	6,737,216
2024-04-22	56.100	57.600	56.100	57.300	57.300	10,628,295
2024-04-19	55.200	56.300	54.500	55.000	55.000	11,193,068
2024-04-18	54.900	55.900	54.700	55.800	55.800	6,719,067
2024-04-17	55.300	55.600	54.800	55.000	55.000	7,889,153
2024-04-16	56.500	56.800	55.200	55.500	55.500	9,522,914
2024-04-15	57.100	57.300	56.700	57.200	57.200	5,993,138
2024-04-12	56.900	57.500	56.500	57.400	57.400	8,351,300
2024-04-11	57.900	58.000	57.000	57.200	57.200	5,843,320
2024-04-10	58.800	58.900	58.200	58.300	58.300	6,227,317
2024-04-09	57.800	58.600	57.500	58.600	58.600	9,930,103
2024-04-08	56.000	57.700	55.900	57.700	57.700	12,386,238
2024-04-03	57.000	57.400	56.800	56.800	56.800	6,643,009
2024-04-02	57.400	57.400	56.600	57.400	57.400	5,582,800
2024-04-01	56.500	57.700	56.300	57.500	57.500	10,236,571
2024-03-29	55.800	56.800	55.600	56.000	56.000	7,339,082
2024-03-28	55.900	56.300	55.000	55.100	55.100	6,454,654
2024-03-27	56.000	56.500	56.000	56.000	56.000	5,785,345
2024-03-26	55.500	56.700	55.300	56.400	56.400	9,710,758
2024-03-25	54.700	55.300	54.600	55.300	55.300	3,569,888
2024-03-22	55.000	55.300	54.500	54.800	54.800	6,837,458
2024-03-21	53.100	55.400	53.100	55.000	55.000	10,964,500
2024-03-20	55.000	55.200	53.600	53.600	53.600	13,326,520
2024-03-19	54.700	55.400	54.700	55.000	55.000	7,610,663
2024-03-18	55.200	55.700	54.800	55.000	55.000	7,729,736
2024-03-15	56.000	56.300	54.500	54.500	54.500	53,664,763
2024-03-14	55.800	56.500	55.400	56.400	56.400	8,852,802
2024-03-13	56.600	56.800	55.300	55.600	55.600	9,629,003
2024-03-12	56.300	56.800	56.300	56.700	56.700	5,573,370
2024-03-11	55.300	56.500	55.300	56.100	56.100	6,073,596
2024-03-08	56.000	56.200	55.400	55.500	55.500	14,517,563
2024-03-07	56.200	56.700	55.900	56.500	56.500	9,823,440
2024-03-06	56.800	57.200	56.100	56.300	56.300	14,571,677
2024-03-05	57.600	58.100	56.900	56.900	56.900	13,040,264
2024-03-04	58.100	58.100	57.600	58.000	58.000	10,747,821
2024-03-01	59.000	59.100	58.500	58.500	58.500	8,031,580
2024-02-29	58.900	59.700	58.500	59.700	59.700	11,146,475
2024-02-27	59.600	59.800	58.900	58.900	58.900	11,809,372
2024-02-26	59.500	59.900	59.500	59.900	59.900	3,405,922
2024-02-23	60.000	60.200	59.700	59.700	59.700	9,343,021
2024-02-22	61.000	61.100	60.300	60.500	60.500	4,602,045
2024-02-21	61.300	61.500	60.800	61.000	61.000	4,400,344
2024-02-20	61.500	61.700	61.000	61.300	61.300	3,475,900
2024-02-19	61.600	62.000	61.000	61.600	61.600	5,728,535
2024-02-16	61.800	61.800	60.900	61.100	61.100	3,504,873
2024-02-15	60.500	61.400	60.000	61.200	61.200	6,748,515
2024-02-05	61.000	61.500	60.800	61.000	61.000	5,645,865
2024-02-02	62.300	62.400	61.800	62.400	62.400	2,935,428
2024-02-01	61.600	62.400	61.200	62.300	62.300	4,761,617
2024-01-31	61.200	61.500	60.800	60.900	60.900	4,192,705
2024-01-30	62.300	62.500	61.100	61.200	61.200	4,445,247
2024-01-29	61.100	62.500	61.100	62.300	62.300	3,735,867
2024-01-26	60.500	61.800	60.400	61.500	61.500	3,104,159

← NewerPage 11 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.