Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	69.800	70.400	69.800	69.900	69.900	2,191,031
2023-08-04	69.700	70.500	69.700	70.000	70.000	4,751,030
2023-08-02	70.200	70.400	69.500	69.700	69.700	7,577,054
2023-08-01	70.100	70.900	70.100	70.600	70.600	3,750,189
2023-07-31	70.000	70.300	69.800	70.000	70.000	4,549,942
2023-07-28	70.100	70.500	69.800	69.800	69.800	3,628,841
2023-07-27	70.000	70.200	69.700	70.000	70.000	2,972,644
2023-07-26	69.600	70.100	69.500	70.000	70.000	4,396,768
2023-07-25	70.000	70.200	69.500	69.600	69.600	4,185,002
2023-07-24	70.400	70.600	69.800	70.000	70.000	8,283,553
2023-07-21	70.900	71.300	70.200	70.700	70.700	8,617,920
2023-07-20	70.700	70.900	70.200	70.400	70.400	6,038,057
2023-07-19	70.700	71.200	70.100	70.300	70.300	7,626,934
2023-07-18	70.300	71.000	70.100	70.100	70.100	7,121,504
2023-07-17	71.000	71.100	70.400	70.800	70.800	3,950,301
2023-07-14	70.600	71.300	70.000	71.200	71.200	6,662,389
2023-07-13	69.600	70.300	69.600	69.900	69.900	5,325,223
2023-07-12	69.000	69.600	68.800	69.400	69.400	6,948,942
2023-07-11	69.100	70.100	69.100	69.600	69.600	4,867,208
2023-07-10	68.500	69.400	68.500	69.000	69.000	6,377,025
2023-07-07	69.000	69.500	68.500	68.700	68.700	7,035,905
2023-07-06	70.400	70.600	69.000	69.200	69.200	12,312,887
2023-07-05	70.900	71.400	70.500	70.800	70.800	5,583,115
2023-07-04	71.900	71.900	70.800	70.900	70.900	8,691,657
2023-07-03	72.500	73.000	72.100	72.100	72.100	4,146,089
2023-06-30	72.500	73.200	72.300	72.500	72.500	6,592,620
2023-06-29	73.500	73.900	72.800	72.800	72.800	9,597,470
2023-06-28	76.800	76.800	75.800	76.100	73.100	8,269,981
2023-06-27	77.700	77.900	77.100	77.100	74.061	5,144,966
2023-06-26	78.900	78.900	77.700	78.000	74.925	5,914,443
2023-06-21	78.500	78.600	77.900	78.600	75.501	4,947,074
2023-06-20	79.200	79.300	78.200	78.500	75.405	4,868,460
2023-06-19	79.400	79.700	79.000	79.000	75.886	3,049,798
2023-06-16	79.400	80.400	79.200	80.100	76.942	12,152,911
2023-06-15	79.300	79.800	78.700	79.400	76.270	3,935,931
2023-06-14	79.200	79.900	79.100	79.200	76.078	3,728,042
2023-06-13	79.500	79.900	79.200	79.200	76.078	5,242,802
2023-06-12	79.900	80.000	79.500	79.700	76.558	2,363,858
2023-06-09	79.700	80.000	79.300	79.900	76.750	3,774,366
2023-06-08	79.600	79.800	79.100	79.300	76.174	2,560,803
2023-06-07	79.600	79.800	79.000	79.500	76.366	4,879,724
2023-06-06	78.800	79.800	78.600	79.200	76.078	5,366,921
2023-06-05	78.200	78.900	78.200	78.700	75.598	2,894,208
2023-06-02	78.200	78.600	77.700	78.100	75.021	5,895,484
2023-06-01	78.300	78.400	77.600	77.600	74.541	4,739,328
2023-05-31	78.700	78.900	77.700	77.700	74.637	14,967,758
2023-05-30	78.400	79.300	78.100	78.100	75.021	7,393,316
2023-05-29	79.000	79.400	78.400	78.400	75.309	5,111,712
2023-05-26	78.500	79.100	77.600	78.800	75.694	6,566,638
2023-05-25	80.300	80.900	79.600	79.600	76.462	5,747,904
2023-05-24	80.800	80.900	80.100	80.900	77.711	4,849,381
2023-05-23	81.000	81.200	80.000	80.700	77.519	5,991,968
2023-05-22	80.500	81.000	80.000	80.700	77.519	6,245,764
2023-05-19	80.200	80.600	80.000	80.600	77.423	6,754,229
2023-05-18	80.000	80.800	79.900	80.200	77.038	8,391,281
2023-05-17	78.700	80.200	78.400	79.900	76.750	10,796,566
2023-05-16	78.300	78.900	77.700	78.800	75.694	6,609,774
2023-05-15	76.700	78.000	76.700	77.700	74.637	3,196,488
2023-05-12	77.500	77.500	76.700	77.300	74.253	3,682,261
2023-05-11	77.500	77.800	77.200	77.700	74.637	2,552,158

← NewerPage 14 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.