Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	78.400	78.400	77.100	77.500	74.445	3,784,930
2023-05-09	77.900	78.500	77.500	78.500	75.405	4,578,859
2023-05-08	77.700	77.900	77.400	77.700	74.637	3,539,856
2023-05-05	77.900	77.900	77.200	77.500	74.445	2,421,212
2023-05-04	77.500	77.800	77.200	77.600	74.541	3,088,053
2023-05-03	77.500	77.600	77.000	77.100	74.061	2,726,828
2023-05-02	78.000	78.100	77.100	77.500	74.445	4,427,046
2023-04-28	78.200	78.200	77.500	78.000	74.925	5,387,060
2023-04-27	77.600	78.000	77.300	77.700	74.637	7,052,201
2023-04-26	77.500	78.000	77.300	78.000	74.925	7,117,499
2023-04-25	78.100	78.200	76.900	77.400	74.349	7,380,749
2023-04-24	77.700	78.300	77.500	78.000	74.925	7,962,047
2023-04-21	77.500	77.900	77.100	77.900	74.829	7,352,487
2023-04-20	76.500	77.300	76.200	77.000	73.965	3,218,955
2023-04-19	77.900	78.000	76.700	77.000	73.965	3,780,267
2023-04-18	77.500	77.900	77.000	77.900	74.829	3,335,465
2023-04-17	78.000	78.000	77.500	77.700	74.637	3,293,436
2023-04-14	77.400	77.900	77.300	77.900	74.829	4,171,251
2023-04-13	78.000	78.200	77.400	77.900	74.829	4,574,473
2023-04-12	77.800	78.000	77.500	77.900	74.829	4,650,534
2023-04-11	77.800	78.200	77.500	77.900	74.829	5,290,984
2023-04-10	77.600	78.000	77.100	77.700	74.637	3,000,987
2023-04-07	77.600	77.700	77.100	77.500	74.445	2,401,165
2023-04-06	78.000	78.000	76.600	77.300	74.253	4,271,037
2023-03-31	78.000	78.100	77.400	77.500	74.445	5,377,207
2023-03-30	78.000	78.100	77.300	78.000	74.925	4,039,327
2023-03-29	77.500	78.000	77.400	78.000	74.925	4,893,359
2023-03-28	77.500	77.700	76.800	77.200	74.157	3,999,625
2023-03-27	76.800	77.500	76.600	77.300	74.253	4,161,020
2023-03-24	77.000	77.000	76.200	76.800	73.772	4,092,386
2023-03-23	76.200	76.800	75.500	76.600	73.580	4,365,690
2023-03-22	75.700	76.200	75.200	75.900	72.908	3,299,710
2023-03-21	75.600	76.000	75.400	75.500	72.524	1,829,099
2023-03-20	76.400	76.400	75.300	75.400	72.428	2,968,403
2023-03-17	74.900	76.500	74.800	76.500	73.484	12,078,236
2023-03-16	74.500	75.000	74.000	74.900	71.947	4,989,667
2023-03-15	73.800	75.100	73.800	74.500	71.563	5,352,355
2023-03-14	73.600	74.900	73.600	74.100	71.179	6,529,867
2023-03-13	74.200	75.100	73.600	74.700	71.755	5,465,470
2023-03-10	73.800	74.500	73.700	74.000	71.083	8,007,048
2023-03-09	75.600	75.700	74.600	74.600	71.659	6,557,145
2023-03-08	75.700	76.100	75.200	76.100	73.100	4,742,205
2023-03-07	75.700	76.200	75.500	76.200	73.196	3,442,315
2023-03-06	75.900	76.400	75.200	75.700	72.716	3,941,816
2023-03-03	75.600	75.600	75.000	75.100	72.139	1,561,654
2023-03-02	74.700	75.500	74.200	75.100	72.139	3,922,823
2023-03-01	74.500	75.300	74.500	74.700	71.755	5,764,792
2023-02-24	76.400	76.600	75.600	75.600	72.620	7,708,508
2023-02-23	76.200	76.600	75.600	76.100	73.100	4,216,620
2023-02-22	75.400	76.100	74.900	76.000	73.004	3,752,217
2023-02-21	75.800	76.000	75.400	76.000	73.004	1,999,262
2023-02-20	75.200	75.800	75.200	75.800	72.812	1,737,635
2023-02-17	75.000	75.700	74.900	75.700	72.716	3,045,676
2023-02-16	75.200	75.700	75.000	75.400	72.428	3,450,126
2023-02-15	75.800	75.900	74.400	74.700	71.755	3,914,708
2023-02-14	75.500	76.000	75.300	75.500	72.524	2,299,323
2023-02-13	74.500	75.400	74.000	75.300	72.332	4,084,427
2023-02-10	74.200	74.900	74.200	74.400	71.467	3,015,307
2023-02-09	74.400	75.100	74.400	74.800	71.851	2,340,666
2023-02-08	75.000	75.300	74.700	74.700	71.755	3,247,545

← NewerPage 15 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.