Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	194.00	201.00	185.00	195.50	195.50	121,503,138
2026-07-20	191.50	195.50	179.50	186.50	186.50	111,340,845
2026-07-17	205.00	211.00	199.00	199.00	199.00	117,244,338
2026-07-16	223.00	229.00	215.00	221.00	221.00	133,295,659
2026-07-15	217.00	230.00	214.00	227.50	227.50	157,296,066
2026-07-14	203.00	210.00	188.50	210.00	210.00	154,413,042
2026-07-13	192.50	199.50	192.50	199.50	199.50	88,122,164
2026-07-10	181.50	181.50	181.50	181.50	181.50	0
2026-07-09	186.50	193.00	174.00	181.50	181.50	121,676,315
2026-07-08	167.50	182.00	164.50	182.00	182.00	97,677,058
2026-07-07	185.00	188.50	166.50	166.50	165.70	35,241,337
2026-07-06	200.00	200.00	181.00	185.00	184.11	24,436,997
2026-07-03	194.00	199.00	183.00	197.00	196.05	35,081,185
2026-07-02	174.50	200.00	174.50	197.00	196.05	51,193,667
2026-07-01	177.50	183.00	177.50	183.00	183.00	44,374,837
2026-06-30	157.00	166.50	157.00	166.50	166.50	31,573,929
2026-06-29	145.00	154.50	145.00	151.50	151.50	26,281,743
2026-06-26	154.00	155.00	146.00	148.00	148.00	29,559,252
2026-06-25	160.00	161.00	155.00	155.00	155.00	47,550,320
2026-06-24	145.50	169.50	145.50	156.00	156.00	71,531,600
2026-06-23	157.00	165.00	153.00	154.50	154.50	220,786,157
2026-06-22	152.50	152.50	152.50	152.50	152.50	56,588,360
2026-06-18	139.00	139.00	135.00	139.00	139.00	133,378,866
2026-06-17	114.50	126.50	113.50	126.50	126.50	91,185,342
2026-06-16	120.50	123.00	114.00	115.00	115.00	107,181,579
2026-06-15	108.50	117.00	106.50	117.00	117.00	84,752,774
2026-06-12	101.00	106.50	101.00	106.50	106.50	53,411,669
2026-06-11	93.200	99.200	93.100	96.900	96.900	55,885,074
2026-06-10	97.600	101.00	94.600	94.800	94.800	43,747,532
2026-06-09	100.00	101.00	96.900	99.200	99.200	67,777,667
2026-06-08	96.100	98.900	95.200	97.500	97.500	55,150,482
2026-06-05	109.00	109.00	100.50	104.50	104.50	53,267,686
2026-06-04	111.00	117.00	110.50	111.00	111.00	54,566,144
2026-06-03	118.50	118.50	107.00	113.00	113.00	77,089,675
2026-06-02	110.00	118.00	108.50	112.50	112.50	150,876,892
2026-06-01	98.700	107.50	97.500	107.50	107.50	110,794,289
2026-05-29	92.000	98.600	91.900	98.100	98.100	147,376,997
2026-05-28	96.000	96.000	89.800	90.500	90.500	87,622,066
2026-05-27	93.600	96.400	92.300	95.500	95.500	122,378,638
2026-05-26	87.800	94.400	87.800	90.800	90.800	103,781,410
2026-05-25	87.400	89.200	86.400	87.100	87.100	32,297,524
2026-05-22	88.000	89.100	86.700	86.700	86.700	45,601,003
2026-05-21	83.100	88.300	83.100	87.300	87.300	71,087,251
2026-05-20	82.300	82.800	80.400	80.800	80.800	44,705,914
2026-05-19	84.400	86.700	81.700	81.700	81.700	58,443,580
2026-05-18	84.100	84.800	82.100	84.200	84.200	43,146,929
2026-05-15	86.000	87.700	83.300	85.300	85.300	82,769,086
2026-05-14	87.000	89.600	85.300	85.300	85.300	51,082,706
2026-05-13	89.700	89.700	85.200	86.500	86.500	56,071,321
2026-05-12	92.400	92.900	88.500	89.100	89.100	62,997,642
2026-05-11	89.800	92.300	89.500	91.500	91.500	53,315,435
2026-05-08	89.500	90.800	86.600	88.600	88.600	60,805,797
2026-05-07	94.100	94.600	90.200	90.300	90.300	73,433,411
2026-05-06	97.200	101.50	92.000	93.800	93.800	150,767,155
2026-05-05	88.600	94.400	87.200	94.000	94.000	127,641,365
2026-05-04	90.300	90.700	88.000	88.400	88.400	57,024,083
2026-04-30	92.500	93.600	87.800	89.600	89.600	100,907,028
2026-04-29	90.000	93.400	89.000	91.600	91.600	87,644,976
2026-04-28	89.000	92.500	88.600	89.500	89.500	97,404,381
2026-04-27	86.000	89.700	85.900	87.800	87.800	64,399,569

← NewerPage 2 of 3 · 125 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.