Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	88.500	88.500	87.400	87.400	76.142	7,607,620
2022-02-14	88.600	88.600	87.000	88.400	77.014	8,158,411
2022-02-11	88.400	88.900	87.900	88.800	77.362	6,668,541
2022-02-10	89.000	89.000	88.100	88.600	77.188	6,638,444
2022-02-09	88.300	89.200	88.100	89.200	77.711	4,554,588
2022-02-08	89.800	89.900	88.600	88.600	77.188	9,488,618
2022-02-07	86.300	89.500	86.100	89.500	77.972	17,637,484
2022-01-26	85.500	86.600	85.400	86.400	75.271	7,756,988
2022-01-25	86.000	86.100	84.900	85.500	74.487	14,772,102
2022-01-24	86.500	87.000	86.300	87.000	75.794	5,910,020
2022-01-21	87.200	87.600	86.000	86.400	75.271	9,658,763
2022-01-20	87.500	88.000	87.200	87.400	76.142	6,902,273
2022-01-19	87.400	87.900	87.200	87.400	76.142	6,265,996
2022-01-18	87.900	88.000	87.300	87.400	76.142	4,995,515
2022-01-17	87.800	87.900	87.100	87.500	76.230	3,025,710
2022-01-14	88.300	88.500	86.900	87.700	76.404	8,648,755
2022-01-13	88.100	88.700	88.000	88.700	77.275	6,591,296
2022-01-12	87.500	88.400	87.400	88.400	77.014	9,642,188
2022-01-11	87.000	87.200	86.500	87.100	75.881	8,913,023
2022-01-10	86.500	86.900	86.300	86.900	75.707	5,299,730
2022-01-07	86.500	86.900	86.100	86.500	75.358	7,826,123
2022-01-06	86.000	86.400	85.900	86.100	75.010	7,407,421
2022-01-05	85.800	86.100	85.500	86.100	75.010	4,894,852
2022-01-04	86.000	86.500	85.700	86.200	75.097	5,712,683
2022-01-03	85.900	86.600	85.600	86.300	75.184	6,299,280
2021-12-30	86.000	86.200	85.400	85.400	74.400	5,477,453
2021-12-29	86.200	86.300	85.700	86.000	74.923	4,136,417
2021-12-28	85.900	86.200	85.500	86.000	74.923	4,636,902
2021-12-27	85.800	86.100	85.500	85.900	74.836	3,761,209
2021-12-24	85.500	85.900	85.200	85.900	74.836	4,649,721
2021-12-23	85.000	85.400	84.700	85.400	74.400	4,150,377
2021-12-22	84.600	85.000	84.200	84.800	73.877	3,842,170
2021-12-21	83.700	85.000	83.700	84.400	73.529	6,147,403
2021-12-20	83.700	84.700	83.500	83.800	73.006	5,209,434
2021-12-17	82.700	84.300	82.700	84.300	73.442	10,330,466
2021-12-16	83.800	84.300	82.500	82.700	72.048	10,972,906
2021-12-15	83.500	83.800	82.800	83.800	73.006	6,655,909
2021-12-14	83.200	83.700	82.800	83.000	72.309	5,944,876
2021-12-13	84.500	84.700	83.300	83.300	72.571	7,261,058
2021-12-10	84.500	84.900	84.300	84.400	73.529	3,253,781
2021-12-09	84.500	85.000	84.200	84.800	73.877	5,486,560
2021-12-08	85.000	85.200	84.600	84.600	73.703	7,386,556
2021-12-07	84.400	84.700	83.500	84.700	73.790	7,302,049
2021-12-06	83.200	84.200	82.700	84.200	73.355	6,085,677
2021-12-03	83.600	84.000	83.200	83.600	72.832	5,438,844
2021-12-02	83.100	84.000	83.000	83.800	73.006	4,511,304
2021-12-01	82.000	83.800	82.000	83.500	72.745	4,413,764
2021-11-30	82.600	83.800	82.500	82.500	71.874	23,947,529
2021-11-29	83.000	83.500	82.500	82.700	72.048	7,735,832
2021-11-26	85.700	85.700	84.000	84.000	73.180	13,815,631
2021-11-25	86.300	86.400	85.800	86.300	75.184	4,746,953
2021-11-24	86.000	86.500	85.500	86.400	75.271	6,001,325
2021-11-23	85.500	85.800	85.000	85.600	74.574	5,644,321
2021-11-22	85.300	85.700	84.900	85.500	74.487	6,119,050
2021-11-19	86.100	86.300	84.800	85.000	74.052	8,740,365
2021-11-18	85.200	86.100	85.000	86.000	74.923	6,912,231
2021-11-17	85.600	85.800	84.800	85.600	74.574	13,546,988
2021-11-16	85.900	85.900	85.400	85.900	74.836	7,258,545
2021-11-15	86.200	86.500	85.700	85.900	74.836	6,698,115
2021-11-12	85.700	86.400	85.400	86.000	74.923	5,968,519

← NewerPage 20 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.