Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	68.900	69.200	68.300	68.500	65.800	4,690,826
2022-11-01	68.300	69.000	67.800	68.700	65.992	4,379,978
2022-10-31	68.400	68.900	68.200	68.300	65.608	5,000,159
2022-10-28	69.000	69.000	67.600	68.300	65.608	6,480,305
2022-10-27	68.700	69.500	68.500	68.600	65.896	7,086,738
2022-10-26	68.700	69.000	68.000	68.600	65.896	6,229,819
2022-10-25	69.000	69.000	67.900	68.400	65.704	6,869,303
2022-10-24	68.700	68.800	67.700	68.500	65.800	7,808,299
2022-10-21	66.800	68.300	66.700	67.600	64.935	5,185,389
2022-10-20	64.600	67.800	64.500	67.600	64.935	25,088,677
2022-10-19	66.000	67.000	65.800	66.100	63.494	8,324,788
2022-10-18	65.200	67.000	65.000	66.800	64.167	10,558,408
2022-10-17	63.600	65.300	63.100	64.500	61.957	9,031,834
2022-10-14	64.200	65.300	64.100	64.200	61.669	9,895,109
2022-10-13	64.300	64.700	62.600	63.800	61.285	12,429,262
2022-10-12	65.800	66.100	64.000	65.100	62.534	8,340,377
2022-10-11	66.000	67.100	65.700	66.100	63.494	8,998,929
2022-10-07	67.000	67.600	67.000	67.000	64.359	3,098,456
2022-10-06	68.400	68.400	67.400	67.600	64.935	5,733,866
2022-10-05	67.400	68.300	67.400	68.300	65.608	5,490,728
2022-10-04	67.900	68.400	67.400	67.800	65.127	5,380,879
2022-10-03	66.100	67.900	66.100	67.700	65.031	5,454,732
2022-09-30	65.700	67.100	65.300	66.900	64.263	10,219,378
2022-09-29	66.000	66.000	64.900	65.700	63.110	12,116,915
2022-09-28	66.600	66.700	65.100	65.100	62.534	7,805,926
2022-09-27	67.000	67.400	66.200	66.200	63.590	5,823,360
2022-09-26	66.500	67.200	66.000	66.200	63.590	7,908,277
2022-09-23	66.400	67.400	66.300	67.100	64.455	4,729,911
2022-09-22	66.600	67.000	66.000	66.400	63.782	8,384,011
2022-09-21	67.000	67.500	66.900	67.300	64.647	5,772,902
2022-09-20	67.500	67.800	67.000	67.200	64.551	5,147,491
2022-09-19	68.300	68.300	67.200	67.400	64.743	4,312,672
2022-09-16	67.500	68.400	67.400	68.400	65.704	14,620,536
2022-09-15	67.400	68.700	67.300	68.400	65.704	6,331,587
2022-09-14	67.600	68.300	67.400	67.600	64.935	6,186,661
2022-09-13	69.500	69.500	68.500	68.800	66.088	3,506,164
2022-09-12	67.500	68.700	67.500	68.700	65.992	4,586,082
2022-09-08	67.100	67.400	66.700	67.200	64.551	3,936,154
2022-09-07	67.000	67.500	66.800	66.800	64.167	7,314,074
2022-09-06	67.700	67.800	67.100	67.800	65.127	3,579,272
2022-09-05	67.000	67.500	66.500	67.100	64.455	5,595,736
2022-09-02	67.800	67.900	67.000	67.000	64.359	6,008,826
2022-09-01	67.700	68.700	67.300	67.800	65.127	9,046,061
2022-08-31	68.300	69.100	68.300	68.700	65.992	7,145,966
2022-08-30	68.300	69.300	68.200	68.600	65.896	8,662,526
2022-08-29	68.300	69.200	68.000	68.700	65.992	8,751,323
2022-08-26	70.600	70.800	70.200	70.200	67.433	4,345,644
2022-08-25	70.200	70.800	70.200	70.800	68.009	2,959,577
2022-08-24	70.200	70.800	70.000	70.100	67.337	3,935,992
2022-08-23	70.500	70.600	70.100	70.100	67.337	4,300,581
2022-08-22	70.200	71.000	70.100	70.900	68.105	3,968,292
2022-08-19	70.100	71.000	70.100	71.000	68.201	4,007,150
2022-08-18	70.300	70.700	69.900	70.600	67.817	3,624,244
2022-08-17	70.400	70.900	70.200	70.800	68.009	6,423,686
2022-08-16	71.000	71.100	70.200	70.400	67.625	5,482,315
2022-08-15	70.000	70.800	69.900	70.600	67.817	6,456,833
2022-08-12	69.000	70.000	69.000	69.600	66.856	6,065,897
2022-08-11	68.400	68.900	68.000	68.900	66.184	6,055,179
2022-08-10	66.800	67.700	66.500	67.700	65.031	5,527,667
2022-08-09	66.700	67.300	66.300	67.000	64.359	6,238,700

← NewerPage 17 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.