Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	66.700	67.300	66.300	67.000	64.359	6,238,700
2022-08-08	67.500	67.500	67.000	67.200	64.551	3,907,804
2022-08-05	67.900	68.000	67.400	67.600	64.935	5,811,571
2022-08-04	67.400	67.900	66.300	67.300	64.647	10,421,991
2022-08-03	67.100	67.800	66.700	67.700	65.031	8,924,565
2022-08-02	67.700	68.200	66.500	67.700	65.031	15,777,139
2022-08-01	67.500	68.700	67.300	68.500	65.800	6,076,348
2022-07-29	67.200	67.400	66.800	67.300	64.647	7,578,422
2022-07-28	66.300	66.600	66.000	66.600	63.975	5,509,187
2022-07-27	65.700	66.200	65.500	65.900	63.302	4,449,808
2022-07-26	65.300	66.200	65.200	65.700	63.110	7,110,055
2022-07-25	64.700	65.800	64.500	65.600	63.014	6,110,958
2022-07-22	65.000	65.300	64.300	64.700	62.149	9,862,302
2022-07-21	63.700	65.300	63.500	65.000	62.438	11,886,186
2022-07-20	64.300	64.500	63.300	63.300	60.805	13,498,256
2022-07-19	62.900	64.300	62.600	63.700	61.189	11,202,670
2022-07-18	62.600	63.100	62.100	62.900	60.420	11,517,631
2022-07-15	62.500	63.000	62.100	62.600	60.132	9,836,665
2022-07-14	62.000	63.400	61.200	62.700	60.228	13,986,438
2022-07-13	62.600	63.300	61.600	62.000	59.556	21,143,612
2022-07-12	62.900	62.900	60.100	60.600	58.211	28,064,935
2022-07-11	65.100	65.200	63.600	63.600	61.093	17,416,773
2022-07-08	65.500	66.000	64.300	65.000	62.438	18,427,512
2022-07-07	66.800	66.800	64.000	65.000	62.438	22,586,751
2022-07-06	69.000	70.000	67.000	67.000	64.359	46,271,055
2022-07-05	84.000	84.000	80.600	80.600	70.218	25,886,927
2022-07-04	83.200	83.600	82.600	82.600	71.961	17,508,822
2022-07-01	83.000	83.600	82.400	82.700	72.048	14,767,565
2022-06-30	84.600	84.700	83.000	83.000	72.309	10,603,241
2022-06-29	84.800	85.000	84.500	84.600	73.703	8,770,956
2022-06-28	84.400	85.000	84.200	84.800	73.877	6,464,242
2022-06-27	85.300	85.600	84.700	84.700	73.790	8,964,489
2022-06-24	84.500	84.700	83.600	84.700	73.790	8,045,774
2022-06-23	84.300	84.800	83.100	83.300	72.571	8,892,694
2022-06-22	83.700	84.300	83.100	83.500	72.745	8,296,983
2022-06-21	83.700	84.400	82.700	83.700	72.919	10,860,805
2022-06-20	82.900	83.200	82.100	82.100	71.525	7,317,547
2022-06-17	83.000	83.500	82.700	83.000	72.309	11,030,147
2022-06-16	84.200	84.300	83.100	83.200	72.483	6,986,631
2022-06-15	82.900	84.100	82.800	83.400	72.658	9,327,185
2022-06-14	83.400	83.500	82.700	82.900	72.222	6,004,551
2022-06-13	83.700	83.900	82.700	83.300	72.571	10,348,846
2022-06-10	84.000	84.900	84.000	84.700	73.790	5,291,477
2022-06-09	84.400	85.000	84.100	84.800	73.877	6,979,333
2022-06-08	84.500	84.900	84.400	84.500	73.616	5,833,660
2022-06-07	84.300	84.700	83.900	84.300	73.442	6,011,453
2022-06-06	85.100	85.200	83.900	84.600	73.703	6,849,890
2022-06-02	84.000	84.800	83.400	84.500	73.616	5,916,361
2022-06-01	84.500	85.300	84.100	84.600	73.703	10,135,941
2022-05-31	83.900	85.300	83.300	85.300	74.313	55,617,884
2022-05-30	82.900	83.900	82.500	83.900	73.093	12,651,280
2022-05-27	82.400	82.400	81.800	82.300	71.699	9,005,898
2022-05-26	82.500	82.700	81.500	81.700	71.177	6,910,739
2022-05-25	81.900	82.000	81.300	82.000	71.438	8,426,948
2022-05-24	82.000	82.300	81.300	81.300	70.828	7,560,880
2022-05-23	83.100	83.200	81.600	82.200	71.612	7,627,468
2022-05-20	81.900	82.100	81.400	82.100	71.525	8,428,546
2022-05-19	82.000	82.000	81.000	81.400	70.915	7,139,222
2022-05-18	81.400	82.800	81.300	82.500	71.874	17,414,138
2022-05-17	81.500	81.600	80.800	81.300	70.828	12,570,027

← NewerPage 18 of 21 · 1,221 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.