Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	63.000	63.400	62.600	63.200	63.200	4,446,470
2023-11-01	62.000	62.500	61.700	62.100	62.100	4,736,045
2023-10-31	61.200	62.500	61.200	61.900	61.900	8,322,491
2023-10-30	62.300	62.500	61.100	61.300	61.300	10,173,281
2023-10-27	62.400	62.800	62.200	62.200	62.200	6,492,948
2023-10-26	62.700	63.100	62.500	62.500	62.500	6,618,870
2023-10-25	63.300	63.600	63.100	63.100	63.100	6,012,994
2023-10-24	63.300	63.900	63.200	63.300	63.300	5,746,644
2023-10-23	64.000	64.300	63.500	63.700	63.700	7,149,492
2023-10-20	64.300	64.800	64.000	64.400	64.400	8,102,463
2023-10-19	65.500	66.200	65.200	65.200	65.200	7,952,316
2023-10-18	65.600	67.100	64.800	67.100	67.100	22,152,088
2023-10-17	65.600	66.100	65.400	66.000	66.000	6,630,847
2023-10-16	65.800	66.100	65.500	66.100	66.100	4,846,092
2023-10-13	66.800	67.000	66.000	66.300	66.300	6,334,519
2023-10-12	67.200	67.800	66.900	67.700	67.700	7,781,466
2023-10-11	66.600	67.000	65.300	66.800	66.800	9,922,032
2023-10-06	65.200	65.500	64.700	65.300	65.300	2,727,993
2023-10-05	64.700	65.100	64.300	64.700	64.700	4,278,254
2023-10-04	65.000	65.100	64.200	64.200	64.200	9,301,883
2023-10-03	65.700	66.100	65.600	65.600	65.600	3,953,544
2023-10-02	66.800	66.800	66.100	66.400	66.400	3,094,075
2023-09-28	66.700	67.100	66.300	66.600	66.600	3,005,593
2023-09-27	66.200	66.900	66.200	66.600	66.600	3,616,441
2023-09-26	66.800	67.300	66.400	66.700	66.700	4,959,849
2023-09-25	67.200	67.800	67.000	67.700	67.700	1,482,672
2023-09-22	66.600	67.200	66.400	66.900	66.900	2,532,952
2023-09-21	68.000	68.200	66.900	67.000	67.000	6,686,914
2023-09-20	68.400	68.700	68.100	68.400	68.400	2,007,586
2023-09-19	68.700	69.000	68.100	68.600	68.600	1,886,132
2023-09-18	69.000	69.000	68.600	68.800	68.800	1,585,856
2023-09-15	69.200	69.400	68.700	69.200	69.200	10,995,810
2023-09-14	69.000	69.200	68.600	69.200	69.200	4,518,940
2023-09-13	68.600	68.900	68.200	68.300	68.300	2,121,858
2023-09-12	67.900	68.900	67.600	68.600	68.600	4,885,948
2023-09-11	68.000	68.200	67.700	67.900	67.900	2,767,875
2023-09-08	67.300	67.900	67.100	67.700	67.700	2,473,068
2023-09-07	66.900	67.500	66.600	67.400	67.400	3,835,564
2023-09-06	67.800	68.400	67.100	67.100	67.100	3,621,158
2023-09-05	67.600	68.100	67.600	67.900	67.900	3,023,146
2023-09-04	67.200	68.300	67.100	68.000	68.000	2,693,495
2023-09-01	66.400	67.400	66.300	67.300	67.300	1,782,655
2023-08-31	67.300	67.400	66.100	66.100	66.100	12,599,616
2023-08-30	66.900	67.500	66.800	67.400	67.400	3,498,868
2023-08-29	66.100	67.000	65.800	66.800	66.800	3,006,249
2023-08-28	65.200	66.200	65.100	66.200	66.200	2,832,185
2023-08-25	65.800	65.900	65.300	65.300	65.300	4,081,119
2023-08-24	65.500	66.000	65.300	65.800	65.800	3,413,749
2023-08-23	65.500	65.800	65.200	65.500	65.500	2,939,711
2023-08-22	66.100	66.400	65.500	65.500	65.500	4,838,445
2023-08-21	66.500	66.900	65.900	66.300	66.300	3,641,985
2023-08-18	66.200	66.900	66.100	66.400	66.400	5,018,960
2023-08-17	66.100	66.500	65.200	66.100	66.100	8,038,034
2023-08-16	67.000	67.400	66.600	66.900	66.900	6,737,773
2023-08-15	68.700	68.900	68.100	68.100	68.100	3,347,427
2023-08-14	69.600	69.600	68.600	68.700	68.700	3,992,686
2023-08-11	69.700	70.100	69.600	69.600	69.600	2,120,370
2023-08-10	69.800	69.900	69.500	69.700	69.700	3,302,657
2023-08-09	69.600	70.100	69.500	70.100	70.100	2,989,402
2023-08-08	69.900	70.000	69.100	69.200	69.200	5,453,197

← NewerPage 13 of 21 · 1,220 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.