Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	74.800	75.700	74.800	75.300	72.332	4,477,293
2023-02-06	74.100	75.200	74.100	74.400	71.467	4,382,079
2023-02-03	74.700	74.900	74.300	74.600	71.659	3,487,340
2023-02-02	74.600	75.400	74.200	75.200	72.236	7,234,968
2023-02-01	75.200	75.800	74.900	75.400	72.428	4,657,350
2023-01-31	76.400	76.800	75.100	75.400	72.428	8,064,106
2023-01-30	76.500	77.000	74.900	77.000	73.965	14,080,975
2023-01-17	74.700	75.100	74.100	75.000	72.043	5,656,776
2023-01-16	74.700	75.300	74.400	74.700	71.755	4,152,850
2023-01-13	73.200	74.800	73.200	74.300	71.371	4,304,025
2023-01-12	74.100	74.400	74.000	74.300	71.371	3,559,129
2023-01-11	73.400	74.200	73.200	74.000	71.083	5,434,887
2023-01-10	74.900	74.900	73.700	74.500	71.563	5,820,995
2023-01-09	73.900	74.800	73.200	74.800	71.851	10,440,455
2023-01-06	72.100	73.000	71.800	72.800	69.930	3,366,416
2023-01-05	71.500	72.400	71.500	72.100	69.258	3,064,968
2023-01-04	71.900	71.900	71.200	71.500	68.681	2,502,972
2023-01-03	70.400	71.900	70.100	71.900	69.066	4,595,459
2022-12-30	70.800	71.700	70.800	71.000	68.201	3,480,994
2022-12-29	70.800	71.300	70.200	70.400	67.625	5,839,581
2022-12-28	70.900	71.900	70.600	71.400	68.585	3,581,905
2022-12-27	71.500	72.100	71.400	71.700	68.874	2,554,668
2022-12-26	70.400	71.400	70.400	71.400	68.585	2,968,226
2022-12-23	70.400	70.900	70.300	70.300	67.529	4,616,159
2022-12-22	71.100	71.400	70.500	71.400	68.585	14,484,930
2022-12-21	70.100	71.100	70.100	70.500	67.721	15,357,626
2022-12-20	71.100	72.100	70.300	70.300	67.529	17,178,167
2022-12-19	72.000	72.600	71.300	71.500	68.681	16,936,356
2022-12-16	72.700	73.900	72.500	72.500	69.642	26,971,481
2022-12-15	73.600	74.700	73.400	74.100	71.179	6,109,934
2022-12-14	73.500	74.600	73.000	73.900	70.987	8,159,226
2022-12-13	73.500	73.600	72.500	72.600	69.738	8,716,028
2022-12-12	73.500	73.600	72.200	73.300	70.410	8,071,324
2022-12-09	73.400	74.300	73.400	73.500	70.603	9,506,996
2022-12-08	74.600	75.100	73.300	73.300	70.410	10,590,585
2022-12-07	75.600	76.100	75.100	75.200	72.236	9,545,985
2022-12-06	76.600	77.000	75.400	75.800	72.812	8,013,859
2022-12-05	77.200	78.100	76.700	76.700	73.676	7,592,939
2022-12-02	77.500	77.900	77.000	77.100	74.061	6,534,938
2022-12-01	77.700	78.600	77.300	77.600	74.541	10,587,340
2022-11-30	76.100	77.300	76.100	76.900	73.869	14,827,526
2022-11-29	76.600	77.100	75.600	76.700	73.676	9,570,655
2022-11-28	76.000	77.400	75.100	76.000	73.004	13,116,649
2022-11-25	77.400	78.300	77.100	77.100	74.061	11,101,186
2022-11-24	76.800	77.600	76.400	77.100	74.061	13,048,075
2022-11-23	76.300	77.000	76.000	76.300	73.292	11,351,877
2022-11-22	74.100	75.800	73.600	75.800	72.812	12,433,589
2022-11-21	73.200	73.900	72.800	73.900	70.987	6,285,197
2022-11-18	72.600	73.500	72.500	73.200	70.314	5,160,622
2022-11-17	72.600	73.400	72.000	73.000	70.122	5,525,050
2022-11-16	73.800	73.900	72.400	72.400	69.546	10,679,028
2022-11-15	74.000	74.300	73.300	74.200	71.275	8,262,941
2022-11-14	72.900	74.000	72.600	74.000	71.083	13,562,148
2022-11-11	71.600	72.700	71.600	72.600	69.738	12,970,368
2022-11-10	70.900	71.100	70.200	70.600	67.817	4,863,601
2022-11-09	70.100	70.700	70.000	70.700	67.913	5,568,943
2022-11-08	70.500	70.700	69.900	70.500	67.721	6,252,125
2022-11-07	68.700	70.000	68.600	70.000	67.241	9,622,109
2022-11-04	68.200	68.500	67.400	67.900	65.223	8,967,537
2022-11-03	68.000	68.800	67.900	68.700	65.992	9,949,361

← NewerPage 16 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.