Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	71.800	73.800	70.600	73.800	73.800	368,866,842
2026-01-15	63.700	69.700	63.600	69.700	69.700	225,044,033
2026-01-14	62.700	64.200	61.300	63.400	63.400	55,129,117
2026-01-13	65.000	65.200	61.800	62.200	62.200	89,417,561
2026-01-12	63.100	65.400	61.900	64.700	64.700	88,304,079
2026-01-09	68.500	70.000	61.500	61.900	61.900	181,607,205
2026-01-08	66.200	69.500	66.000	67.000	67.000	257,591,267
2026-01-07	60.100	64.700	60.000	64.700	64.700	205,150,651
2026-01-06	56.300	59.400	56.300	58.900	58.900	83,364,163
2026-01-05	57.200	57.600	55.100	55.600	55.600	82,031,251
2026-01-02	60.200	60.200	57.000	57.000	57.000	100,842,545
2025-12-31	58.400	61.300	56.800	60.200	60.200	90,333,880
2025-12-30	58.700	59.000	58.000	58.300	58.300	26,315,599
2025-12-29	58.200	60.300	58.100	58.700	58.700	60,559,428
2025-12-26	58.800	59.200	57.500	57.500	57.500	37,728,067
2025-12-24	59.700	61.000	58.100	58.100	58.100	51,247,499
2025-12-23	60.400	60.400	57.800	58.800	58.800	62,070,908
2025-12-22	60.700	61.600	60.300	60.400	60.400	69,446,860
2025-12-19	58.400	61.400	57.800	59.900	59.900	125,976,830
2025-12-18	57.500	59.000	57.400	57.400	57.400	45,284,959
2025-12-17	58.500	59.100	56.500	57.400	57.400	61,065,363
2025-12-16	60.000	60.300	57.900	58.200	58.200	46,523,668
2025-12-15	60.000	61.400	59.200	60.500	60.500	32,261,820
2025-12-12	60.700	61.100	59.800	61.100	61.100	38,490,228
2025-12-11	61.800	62.100	59.700	59.900	59.900	72,679,312
2025-12-10	62.600	63.700	61.100	61.400	61.400	71,895,444
2025-12-09	62.100	62.900	60.500	62.100	62.100	91,524,820
2025-12-08	63.800	64.800	62.300	63.400	63.400	105,943,554
2025-12-05	62.800	63.900	61.900	63.400	63.400	91,167,075
2025-12-04	68.300	68.400	62.800	63.400	63.400	223,155,944
2025-12-03	65.000	68.100	64.100	67.700	67.700	261,439,937
2025-12-02	61.500	65.500	61.300	64.400	64.400	233,882,361
2025-12-01	63.100	63.900	59.500	61.100	61.100	233,599,528
2025-11-28	57.800	60.900	57.200	59.000	59.000	252,277,602
2025-11-27	52.400	56.200	52.400	56.200	56.200	152,578,796
2025-11-26	52.300	52.300	50.100	51.100	51.100	68,481,823
2025-11-25	56.400	56.500	50.900	52.400	52.400	125,968,460
2025-11-24	53.800	54.800	52.600	54.800	54.800	89,689,872
2025-11-21	53.400	55.100	52.200	52.500	52.500	87,287,721
2025-11-20	56.400	58.800	54.900	56.600	56.600	186,657,248
2025-11-19	56.600	56.800	53.300	53.800	53.800	140,586,158
2025-11-18	56.200	60.800	55.700	57.300	57.300	236,693,344
2025-11-17	57.400	59.700	56.400	56.500	56.500	215,462,002
2025-11-14	52.100	57.100	52.100	55.600	55.600	234,585,688
2025-11-13	51.600	54.700	50.700	53.800	53.800	335,788,204
2025-11-12	46.050	49.800	44.850	49.800	49.800	173,732,217
2025-11-11	43.650	46.450	43.500	45.300	45.300	122,533,921
2025-11-10	43.500	43.600	42.200	43.250	43.250	49,960,082
2025-11-07	41.600	43.150	41.200	42.550	42.550	60,380,729
2025-11-06	41.250	41.850	40.850	41.650	41.650	24,111,045
2025-11-05	40.700	41.100	39.700	41.000	41.000	30,922,265
2025-11-04	42.050	42.700	41.250	41.350	41.350	29,624,199
2025-11-03	41.500	42.150	40.850	41.350	41.350	22,351,065
2025-10-31	42.300	43.750	41.500	41.500	41.500	45,476,085
2025-10-30	42.300	42.600	41.400	41.950	41.950	21,295,566
2025-10-29	42.200	42.500	41.450	41.950	41.950	29,074,968
2025-10-28	43.200	43.200	41.800	42.200	42.200	47,156,892
2025-10-27	44.100	44.850	42.900	43.000	43.000	64,986,988
2025-10-23	42.300	44.400	42.000	43.400	43.400	88,877,187
2025-10-22	41.900	44.000	41.750	42.350	42.350	68,323,085

← NewerPage 4 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.