Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	34.500	37.000	33.900	37.000	37.000	158,330,388
2025-07-25	32.350	34.200	32.000	33.650	33.650	90,686,808
2025-07-24	32.400	33.000	30.750	32.400	32.400	88,223,751
2025-07-23	29.050	31.650	29.000	31.650	31.650	45,426,323
2025-07-22	29.100	29.350	28.750	28.800	28.800	17,650,931
2025-07-21	29.500	30.150	29.400	29.800	29.100	19,650,007
2025-07-18	29.550	29.700	29.150	29.400	28.709	23,084,007
2025-07-17	27.900	29.400	27.750	29.250	28.563	27,932,895
2025-07-16	27.500	28.150	27.350	27.750	27.098	13,067,929
2025-07-15	27.350	28.400	27.350	27.650	27.650	18,178,112
2025-07-14	26.600	27.500	26.600	27.350	27.350	11,217,246
2025-07-11	27.050	27.100	26.250	26.650	26.650	18,582,126
2025-07-10	27.400	27.600	27.250	27.300	27.300	5,790,164
2025-07-09	27.900	27.900	27.400	27.450	27.450	11,990,267
2025-07-08	28.550	28.750	27.850	28.050	28.050	11,511,077
2025-07-07	28.950	28.950	28.300	28.450	28.450	6,544,394
2025-07-04	28.800	29.150	28.700	29.000	29.000	10,453,711
2025-07-03	28.150	29.000	28.100	29.000	29.000	16,771,518
2025-07-02	27.400	28.350	27.350	28.350	28.350	11,562,370
2025-07-01	27.100	28.100	27.100	27.600	27.600	26,499,963
2025-06-30	28.100	28.100	27.250	27.300	27.300	25,306,672
2025-06-27	28.800	28.950	27.800	28.100	28.100	29,675,065
2025-06-26	28.100	29.350	28.000	28.550	28.550	63,337,275
2025-06-25	27.850	28.300	27.600	27.850	27.850	46,388,140
2025-06-24	27.100	27.900	27.000	27.550	27.550	53,943,545
2025-06-23	27.150	27.350	26.300	27.100	27.100	54,559,403
2025-06-20	27.850	28.100	26.800	27.000	27.000	80,646,632
2025-06-19	28.450	28.600	27.650	27.850	27.850	18,939,807
2025-06-18	28.950	29.000	28.400	28.450	28.450	15,776,728
2025-06-17	30.150	30.300	28.700	28.700	28.700	21,380,801
2025-06-16	29.650	30.550	29.100	30.250	30.250	17,163,072
2025-06-13	29.300	29.800	28.700	29.400	29.400	19,438,044
2025-06-12	29.950	30.300	29.400	29.500	29.500	11,929,092
2025-06-11	29.900	30.000	29.400	29.950	29.950	13,041,901
2025-06-10	29.300	30.100	28.950	29.750	29.750	15,833,988
2025-06-09	29.450	29.550	28.800	29.350	29.350	10,093,549
2025-06-06	28.800	29.400	28.500	29.300	29.300	8,591,783
2025-06-05	28.050	28.900	27.800	28.800	28.800	10,880,393
2025-06-04	27.800	28.300	27.600	28.100	28.100	10,883,466
2025-06-03	27.800	27.900	27.350	27.650	27.650	10,363,480
2025-06-02	28.400	28.400	27.150	27.500	27.500	18,765,275
2025-05-29	29.950	29.950	28.650	28.650	28.650	28,077,117
2025-05-28	29.950	30.200	29.450	29.600	29.600	8,900,931
2025-05-27	30.150	30.450	29.600	29.600	29.600	10,359,900
2025-05-26	30.550	30.700	30.100	30.100	30.100	9,710,896
2025-05-23	30.650	30.800	30.400	30.750	30.750	6,953,754
2025-05-22	31.400	31.450	30.650	30.700	30.700	8,459,674
2025-05-21	31.700	31.850	31.300	31.650	31.650	5,199,692
2025-05-20	31.800	31.800	31.300	31.450	31.450	4,570,371
2025-05-19	31.750	31.800	31.150	31.650	31.650	5,541,757
2025-05-16	31.850	31.850	31.450	31.750	31.750	4,421,256
2025-05-15	31.900	31.900	31.400	31.450	31.450	7,767,994
2025-05-14	31.750	31.950	31.250	31.950	31.950	8,764,509
2025-05-13	31.650	31.750	31.000	31.300	31.300	9,725,468
2025-05-12	31.800	32.000	31.500	31.650	31.650	6,651,402
2025-05-09	30.900	31.550	30.700	31.450	31.450	7,277,810
2025-05-08	31.750	31.750	30.950	30.950	30.950	9,609,074
2025-05-07	32.100	32.500	31.700	31.800	31.800	9,274,142
2025-05-06	32.000	32.400	31.400	31.800	31.800	10,103,984
2025-05-05	31.000	31.950	30.950	31.600	31.600	12,866,627

← NewerPage 6 of 21 · 1,219 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.