Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	85.800	88.300	83.200	85.900	85.900	54,353,320
2026-04-23	91.400	91.500	82.600	85.200	85.200	91,440,027
2026-04-22	88.800	91.200	87.300	89.400	89.400	59,039,088
2026-04-21	86.600	89.500	86.600	88.400	88.400	57,867,637
2026-04-20	87.900	89.300	84.400	85.700	85.700	70,136,028
2026-04-17	89.300	91.200	86.900	87.700	87.700	96,320,912
2026-04-16	89.800	91.200	86.200	90.500	90.500	92,529,280
2026-04-15	90.800	91.900	86.800	88.500	88.500	129,989,145
2026-04-14	87.600	91.500	86.800	89.000	89.000	141,077,280
2026-04-13	83.000	86.900	81.800	85.700	85.700	98,807,145
2026-04-10	86.900	87.200	80.400	81.600	81.600	90,806,728
2026-04-09	85.400	89.600	84.500	85.200	85.200	121,116,253
2026-04-08	83.900	86.000	82.700	85.100	85.100	109,452,912
2026-04-07	79.800	83.400	79.100	80.500	80.500	82,381,610
2026-04-02	80.500	81.200	77.000	77.100	77.100	69,269,991
2026-04-01	76.200	80.700	75.800	78.700	78.700	105,095,423
2026-03-31	79.000	79.700	73.400	73.900	73.900	114,576,876
2026-03-30	72.100	81.600	71.800	81.400	81.400	131,798,130
2026-03-27	73.600	74.900	72.200	74.200	74.200	39,016,766
2026-03-26	79.500	81.600	74.800	74.800	74.800	78,899,242
2026-03-25	75.100	77.000	74.600	76.000	76.000	50,423,018
2026-03-24	76.000	76.000	70.900	72.300	72.300	51,520,975
2026-03-23	74.700	77.000	72.600	73.800	73.800	69,884,480
2026-03-20	84.200	84.700	78.100	78.400	78.400	77,993,151
2026-03-19	85.100	87.200	83.500	84.200	84.200	51,612,325
2026-03-18	86.800	88.000	85.000	86.200	86.200	61,752,614
2026-03-17	89.900	89.900	85.500	85.500	85.500	103,477,736
2026-03-16	88.200	91.000	86.200	89.200	89.200	175,703,551
2026-03-13	76.300	85.000	75.900	83.500	83.500	135,671,073
2026-03-12	81.100	81.100	76.400	77.500	77.500	95,508,681
2026-03-11	79.500	83.300	78.600	82.400	82.400	107,699,736
2026-03-10	76.800	79.000	75.600	77.700	77.700	74,723,944
2026-03-09	75.800	77.900	74.100	74.100	74.100	65,729,580
2026-03-06	81.500	86.200	81.400	82.300	82.300	82,319,079
2026-03-05	84.200	85.100	80.300	82.400	82.400	106,653,638
2026-03-04	83.000	84.000	78.400	79.300	79.300	82,744,497
2026-03-03	89.500	94.700	83.800	85.000	85.000	142,333,108
2026-03-02	88.300	91.800	88.300	89.500	89.500	65,339,242
2026-02-26	95.500	96.500	90.100	91.800	91.800	132,781,797
2026-02-25	92.200	95.400	89.000	94.900	94.900	162,328,975
2026-02-24	85.700	91.400	84.700	90.800	90.800	164,921,403
2026-02-23	82.500	85.200	80.100	83.600	83.600	157,173,094
2026-02-11	73.900	79.900	73.500	78.800	78.800	131,610,327
2026-02-10	78.800	78.800	72.200	72.800	72.800	102,040,828
2026-02-09	76.900	80.300	75.800	78.000	78.000	106,311,131
2026-02-06	73.900	77.300	71.800	73.500	73.500	140,833,222
2026-02-05	76.500	78.300	74.100	74.500	74.500	56,433,315
2026-02-04	73.100	78.800	71.700	77.600	77.600	75,595,104
2026-02-03	72.900	75.400	72.700	73.000	73.000	62,489,511
2026-02-02	74.600	75.400	70.000	70.600	70.600	67,491,997
2026-01-30	76.700	77.700	74.300	75.900	75.900	60,775,955
2026-01-29	81.500	82.300	76.500	77.100	77.100	83,358,419
2026-01-28	80.100	83.500	79.600	80.500	80.500	131,774,044
2026-01-27	82.000	82.700	78.600	79.600	79.600	106,845,945
2026-01-26	78.900	82.400	77.300	81.700	81.700	181,926,673
2026-01-23	78.400	78.400	75.000	77.100	77.100	123,164,064
2026-01-22	76.800	79.800	74.700	77.800	77.800	185,859,295
2026-01-21	75.300	76.700	73.100	73.700	73.700	101,093,287
2026-01-20	75.200	79.400	74.000	76.400	76.400	228,471,615
2026-01-19	75.500	81.100	74.600	79.400	79.400	361,040,735

← NewerPage 3 of 5 · 242 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.