Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.900	44.000	41.750	42.350	42.350	68,323,085
2025-10-21	42.100	42.400	41.550	41.900	41.900	26,845,975
2025-10-20	42.500	43.000	41.700	42.050	42.050	32,759,745
2025-10-17	41.000	42.300	41.000	41.950	41.950	36,189,690
2025-10-16	40.900	41.950	40.850	41.450	41.450	27,354,266
2025-10-15	40.300	41.150	39.600	40.500	40.500	29,776,107
2025-10-14	42.300	42.600	40.150	40.200	40.200	57,931,590
2025-10-13	40.550	42.000	40.300	41.900	41.900	44,774,771
2025-10-09	42.500	43.600	41.750	42.600	42.600	94,103,616
2025-10-08	41.450	41.800	40.950	41.800	41.800	46,005,615
2025-10-07	38.800	42.000	38.750	41.450	41.450	99,089,108
2025-10-03	38.800	38.900	37.850	38.550	38.550	20,406,457
2025-10-02	40.000	40.600	38.500	38.650	38.650	33,804,601
2025-10-01	39.500	40.450	39.350	39.450	39.450	19,596,853
2025-09-30	40.250	40.600	39.200	39.450	39.450	26,963,139
2025-09-29	39.600	39.600	39.600	39.600	39.600	0
2025-09-26	40.700	40.900	39.450	39.600	39.600	38,801,734
2025-09-25	38.500	41.200	38.400	40.900	40.900	83,793,267
2025-09-24	39.600	40.000	38.500	38.600	38.600	38,979,287
2025-09-23	40.750	42.450	39.800	39.800	39.800	130,571,749
2025-09-22	40.700	40.950	39.050	40.550	40.550	87,849,389
2025-09-19	37.100	39.500	37.100	39.250	39.250	87,109,248
2025-09-18	37.900	37.950	36.850	36.900	36.900	34,221,587
2025-09-17	36.800	38.150	36.800	37.700	37.700	32,026,285
2025-09-16	37.350	37.700	36.700	36.750	36.750	39,092,464
2025-09-15	37.800	37.950	37.400	37.500	37.500	18,914,388
2025-09-12	37.700	38.250	37.600	37.650	37.650	17,717,371
2025-09-11	38.400	38.450	37.250	37.400	37.400	51,312,328
2025-09-10	38.650	38.950	38.200	38.200	38.200	36,042,751
2025-09-09	38.450	39.950	38.300	38.650	38.650	71,288,592
2025-09-08	38.700	38.800	38.200	38.400	38.400	29,195,149
2025-09-05	39.300	39.300	38.200	38.450	38.450	43,966,363
2025-09-04	39.600	39.800	38.650	38.900	38.900	38,813,633
2025-09-03	40.550	40.800	39.200	39.300	39.300	60,527,128
2025-09-02	42.650	43.050	39.100	39.900	39.900	117,094,226
2025-09-01	42.850	43.400	41.250	42.500	42.500	70,502,362
2025-08-29	43.350	43.750	42.150	43.200	43.200	72,432,285
2025-08-28	44.700	44.700	42.750	43.000	43.000	71,911,357
2025-08-27	45.300	46.500	44.850	44.850	44.850	167,648,722
2025-08-26	44.850	45.700	43.200	44.400	44.400	152,817,255
2025-08-25	42.050	43.600	41.350	42.550	42.550	76,914,190
2025-08-22	42.700	42.750	40.900	41.100	41.100	49,238,604
2025-08-21	41.800	43.350	41.500	42.300	42.300	99,929,066
2025-08-20	41.100	42.500	40.150	40.750	40.750	99,212,953
2025-08-19	47.050	47.500	41.800	42.150	42.150	189,971,582
2025-08-18	43.700	46.750	43.450	46.250	46.250	167,493,853
2025-08-15	41.850	43.300	40.500	42.950	42.950	108,171,739
2025-08-14	43.600	44.500	41.200	41.750	41.750	114,332,844
2025-08-13	41.850	44.250	41.150	42.600	42.600	152,138,597
2025-08-12	40.650	42.350	40.400	41.400	41.400	164,895,411
2025-08-11	36.500	40.200	36.000	39.850	39.850	113,066,691
2025-08-08	37.200	37.350	36.200	36.800	36.800	36,992,095
2025-08-07	37.500	37.700	36.850	37.150	37.150	36,797,570
2025-08-06	36.900	38.250	36.500	37.300	37.300	75,346,778
2025-08-05	38.350	38.800	36.600	36.800	36.800	78,988,224
2025-08-04	39.000	39.000	37.000	37.650	37.650	98,670,061
2025-08-01	39.800	41.700	39.450	39.800	39.800	147,581,228
2025-07-31	38.700	41.800	37.500	40.950	40.950	200,009,138
2025-07-30	36.400	39.300	36.050	38.700	38.700	255,456,351
2025-07-29	37.300	37.300	35.800	35.850	35.850	158,792,988

← NewerPage 5 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.