Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	82.600	82.600	81.000	81.200	70.741	10,305,527
2022-05-13	82.700	82.700	81.500	82.000	71.438	12,540,075
2022-05-12	84.000	84.000	82.100	82.100	71.525	9,829,389
2022-05-11	83.900	84.400	83.700	84.400	73.529	7,624,214
2022-05-10	84.600	84.700	83.900	84.400	73.529	9,328,090
2022-05-09	84.600	85.200	84.400	84.700	73.790	8,508,351
2022-05-06	86.000	86.600	85.700	86.600	75.445	7,851,775
2022-05-05	87.100	87.300	86.600	87.100	75.881	6,354,600
2022-05-04	86.600	86.800	86.500	86.600	75.445	5,175,695
2022-05-03	87.000	87.100	86.000	86.500	75.358	5,355,831
2022-04-29	85.500	86.800	85.500	86.700	75.533	7,321,232
2022-04-28	85.400	85.800	85.200	85.500	74.487	8,265,631
2022-04-27	85.700	85.700	85.000	85.100	74.139	8,182,396
2022-04-26	86.000	86.500	86.000	86.300	75.184	8,317,388
2022-04-25	86.700	86.900	85.600	85.900	74.836	12,236,625
2022-04-22	88.100	88.100	87.600	87.600	76.317	8,142,220
2022-04-21	88.800	88.900	88.300	88.300	76.927	6,510,850
2022-04-20	88.000	88.900	87.800	88.700	77.275	9,378,308
2022-04-19	88.300	88.800	88.000	88.000	76.665	9,755,924
2022-04-18	88.100	88.400	87.400	87.800	76.491	9,280,694
2022-04-15	89.500	89.600	88.700	88.800	77.362	7,676,038
2022-04-14	90.200	90.300	89.400	89.700	78.146	11,693,888
2022-04-13	90.700	91.200	89.800	90.400	78.756	11,650,052
2022-04-12	91.500	92.000	90.500	91.300	79.540	10,389,028
2022-04-11	92.700	93.300	91.900	92.100	80.237	6,191,410
2022-04-08	93.100	93.800	92.600	93.400	81.370	4,837,045
2022-04-07	93.000	94.000	92.600	93.100	81.108	9,691,609
2022-04-06	92.700	93.600	92.000	93.600	81.544	7,539,534
2022-04-01	92.100	93.500	91.700	93.500	81.457	6,506,590
2022-03-31	93.500	93.800	93.000	93.200	81.195	6,728,100
2022-03-30	92.600	93.500	92.500	93.500	81.457	11,933,651
2022-03-29	91.900	92.600	91.600	92.500	80.586	6,866,212
2022-03-28	91.300	92.300	91.100	92.200	80.324	5,042,428
2022-03-25	91.700	92.500	91.600	92.400	80.498	4,255,925
2022-03-24	92.000	92.500	91.800	92.400	80.498	4,592,633
2022-03-23	92.200	92.800	92.000	92.500	80.586	6,714,522
2022-03-22	92.100	92.400	91.800	92.400	80.498	6,673,340
2022-03-21	91.400	92.400	91.400	92.100	80.237	6,118,081
2022-03-18	91.700	92.800	91.300	91.300	79.540	17,502,179
2022-03-17	92.500	92.800	91.300	91.900	80.063	14,355,884
2022-03-16	91.000	91.600	90.700	91.500	79.714	10,625,442
2022-03-15	91.000	91.500	90.500	90.800	79.104	8,929,915
2022-03-14	91.700	91.800	90.600	91.200	79.453	15,116,588
2022-03-11	90.400	90.400	89.400	89.800	78.233	10,568,880
2022-03-10	88.600	89.800	88.400	89.600	78.059	9,506,714
2022-03-09	87.700	88.400	87.400	88.000	76.665	7,920,416
2022-03-08	88.400	89.000	86.600	86.600	75.445	10,378,118
2022-03-07	89.200	89.800	87.600	88.400	77.014	11,383,671
2022-03-04	89.600	90.800	89.100	90.700	79.017	6,994,175
2022-03-03	90.600	91.500	90.300	91.200	79.453	7,264,938
2022-03-02	90.100	91.000	89.500	90.500	78.843	11,005,540
2022-03-01	88.900	90.000	88.200	90.000	78.408	13,013,531
2022-02-25	87.300	87.800	86.200	87.700	76.404	12,713,104
2022-02-24	87.600	88.000	87.000	87.100	75.881	13,445,777
2022-02-23	88.300	88.900	88.100	88.600	77.188	5,403,534
2022-02-22	88.500	88.800	87.500	88.200	76.839	9,473,556
2022-02-21	88.500	89.300	88.300	89.100	77.623	5,189,117
2022-02-18	88.900	89.300	88.500	89.100	77.623	9,014,484
2022-02-17	89.000	89.200	88.200	88.700	77.275	7,803,722
2022-02-16	88.400	88.900	87.200	88.800	77.362	8,966,671

← NewerPage 19 of 21 · 1,216 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.