Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	60.500	61.800	60.400	61.500	61.500	3,104,159
2024-01-25	60.800	60.900	60.300	60.500	60.500	2,294,135
2024-01-24	60.400	60.900	60.300	60.700	60.700	3,015,820
2024-01-23	59.500	60.300	59.400	60.300	60.300	3,110,212
2024-01-22	60.000	60.300	59.500	59.500	59.500	5,325,426
2024-01-19	59.800	60.500	59.400	60.000	60.000	7,878,152
2024-01-18	60.100	60.700	60.100	60.100	60.100	7,433,224
2024-01-17	61.200	61.300	60.100	60.100	60.100	16,187,599
2024-01-16	62.700	63.000	61.800	61.800	61.800	9,692,572
2024-01-15	64.000	64.300	63.200	63.600	63.600	2,720,517
2024-01-12	63.300	64.000	63.200	64.000	64.000	2,320,570
2024-01-11	64.300	64.400	63.500	63.500	63.500	6,498,521
2024-01-10	65.000	65.000	64.500	64.500	64.500	2,397,828
2024-01-09	66.000	66.100	65.100	65.100	65.100	2,087,406
2024-01-08	65.800	66.400	65.600	65.800	65.800	2,002,431
2024-01-05	65.600	66.000	65.400	65.400	65.400	1,310,903
2024-01-04	65.400	65.800	65.300	65.600	65.600	1,567,522
2024-01-03	65.800	66.100	65.200	65.600	65.600	4,796,664
2024-01-02	66.200	66.900	66.100	66.700	66.700	3,009,276
2023-12-29	66.600	67.100	66.300	66.500	66.500	3,350,781
2023-12-28	66.000	67.000	65.900	67.000	67.000	5,961,495
2023-12-27	66.100	66.400	65.800	66.100	66.100	4,352,598
2023-12-26	65.900	66.300	65.500	66.100	66.100	2,411,319
2023-12-25	64.900	65.600	64.600	65.500	65.500	1,813,475
2023-12-22	65.400	65.800	65.000	65.100	65.100	4,639,776
2023-12-21	66.000	66.200	65.600	66.000	66.000	6,013,813
2023-12-20	66.500	67.200	66.000	66.800	66.800	6,484,875
2023-12-19	66.600	67.000	66.200	66.600	66.600	5,036,208
2023-12-18	67.200	67.300	66.700	67.000	67.000	5,332,892
2023-12-15	68.200	68.200	67.300	67.300	67.300	12,891,984
2023-12-14	68.000	68.200	67.000	67.900	67.900	6,992,303
2023-12-13	68.100	68.100	66.500	66.700	66.700	5,631,551
2023-12-12	68.100	68.200	67.700	68.200	68.200	3,136,903
2023-12-11	67.600	67.600	67.000	67.300	67.300	2,970,927
2023-12-08	68.500	68.700	67.400	67.600	67.600	3,874,019
2023-12-07	68.500	68.700	68.100	68.100	68.100	1,755,500
2023-12-06	68.700	69.100	68.700	68.700	68.700	3,554,565
2023-12-05	68.100	69.000	68.100	68.700	68.700	5,256,633
2023-12-04	68.100	69.000	68.100	68.700	68.700	5,485,204
2023-12-01	68.100	68.900	67.900	68.100	68.100	5,161,700
2023-11-30	68.400	69.400	68.100	68.100	68.100	15,646,125
2023-11-29	68.600	69.400	68.300	68.400	68.400	8,747,147
2023-11-28	68.100	69.500	67.800	68.600	68.600	11,050,844
2023-11-27	68.200	69.300	67.700	67.700	67.700	8,965,987
2023-11-24	68.900	69.100	68.200	68.200	68.200	7,443,081
2023-11-23	68.400	68.900	67.800	68.500	68.500	5,831,504
2023-11-22	69.100	69.200	68.500	68.500	68.500	5,540,583
2023-11-21	67.700	69.600	67.400	69.600	69.600	15,130,847
2023-11-20	68.100	68.200	66.900	67.400	67.400	6,110,242
2023-11-17	68.400	68.800	67.900	68.200	68.200	5,644,853
2023-11-16	68.300	68.400	67.300	68.400	68.400	7,730,672
2023-11-15	66.500	68.000	66.100	68.000	68.000	13,947,058
2023-11-14	65.300	65.800	64.700	65.800	65.800	6,057,822
2023-11-13	64.900	65.300	64.300	64.800	64.800	3,856,519
2023-11-10	64.800	65.100	64.600	64.900	64.900	3,008,413
2023-11-09	64.600	65.300	64.300	65.300	65.300	5,366,990
2023-11-08	64.300	64.500	63.800	64.500	64.500	3,363,664
2023-11-07	64.500	64.600	64.100	64.300	64.300	3,691,186
2023-11-06	64.600	64.900	64.000	64.800	64.800	6,179,143
2023-11-03	63.300	64.000	63.200	64.000	64.000	3,750,577

← NewerPage 12 of 21 · 1,216 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.