Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.800	30.900	30.400	30.850	30.850	4,347,721
2025-04-30	30.750	30.800	30.450	30.600	30.600	4,871,483
2025-04-29	30.450	30.950	30.250	30.950	30.950	7,364,759
2025-04-28	30.450	30.850	30.100	30.450	30.450	3,717,648
2025-04-25	30.750	30.950	30.350	30.400	30.400	5,126,048
2025-04-24	30.900	31.250	30.300	30.350	30.350	8,491,201
2025-04-23	30.800	31.550	30.800	31.250	31.250	6,461,911
2025-04-22	30.050	30.700	29.650	30.450	30.450	8,422,166
2025-04-21	30.500	30.550	30.000	30.050	30.050	6,614,968
2025-04-18	30.900	31.000	30.550	30.650	30.650	5,046,930
2025-04-17	31.350	31.350	30.650	30.750	30.750	5,724,293
2025-04-16	31.500	31.800	30.650	31.150	31.150	9,470,855
2025-04-15	30.900	32.200	30.700	31.850	31.850	11,994,638
2025-04-14	29.800	31.300	29.800	30.800	30.800	15,862,817
2025-04-11	29.000	30.400	29.000	30.100	30.100	18,131,484
2025-04-10	29.500	29.500	29.000	29.500	29.500	8,024,239
2025-04-09	28.200	29.150	26.800	26.850	26.850	23,740,577
2025-04-08	28.700	29.200	28.300	28.850	28.850	25,273,020
2025-04-07	28.300	28.500	28.300	28.300	28.300	17,837,371
2025-04-02	30.800	31.500	30.550	31.400	31.400	10,283,105
2025-04-01	30.200	31.600	30.200	31.150	31.150	12,802,990
2025-03-31	30.250	30.800	30.000	30.000	30.000	20,889,439
2025-03-28	31.900	32.100	30.900	31.000	31.000	16,474,639
2025-03-27	32.150	32.250	31.500	32.100	32.100	10,957,505
2025-03-26	32.150	32.450	31.950	32.200	32.200	12,121,392
2025-03-25	32.650	33.250	32.050	32.050	32.050	11,038,791
2025-03-24	33.050	33.300	32.500	32.500	32.500	8,417,369
2025-03-21	34.250	34.250	32.950	32.950	32.950	27,163,161
2025-03-20	34.100	34.650	34.050	34.550	34.550	11,211,133
2025-03-19	34.750	34.900	34.000	34.100	34.100	12,477,719
2025-03-18	34.550	35.300	34.100	34.700	34.700	22,522,083
2025-03-17	33.750	34.800	33.450	34.450	34.450	20,982,125
2025-03-14	32.500	33.700	32.500	33.550	33.550	17,192,267
2025-03-13	34.150	34.200	32.200	32.200	32.200	19,678,985
2025-03-12	34.250	34.500	33.600	34.000	34.000	14,030,089
2025-03-11	33.050	33.900	32.500	33.700	33.700	14,543,548
2025-03-10	33.600	34.200	33.500	33.800	33.800	11,964,270
2025-03-07	33.400	33.850	32.850	33.450	33.450	11,447,589
2025-03-06	34.350	34.500	33.400	33.500	33.500	21,312,774
2025-03-05	31.900	34.750	31.900	34.500	34.500	28,831,584
2025-03-04	32.500	32.650	31.700	31.950	31.950	15,734,080
2025-03-03	33.450	33.700	32.850	32.850	32.850	12,601,358
2025-02-27	34.050	34.300	33.550	33.750	33.750	18,779,447
2025-02-26	34.400	34.500	33.600	34.100	34.100	13,599,261
2025-02-25	33.850	34.900	33.750	34.500	34.500	18,196,192
2025-02-24	33.750	34.500	33.550	34.250	34.250	11,711,363
2025-02-21	33.450	33.950	33.250	33.950	33.950	9,067,945
2025-02-20	33.700	34.050	33.000	33.450	33.450	10,182,495
2025-02-19	32.900	33.900	32.900	33.650	33.650	12,513,398
2025-02-18	33.550	33.550	32.600	33.000	33.000	10,930,611
2025-02-17	33.200	33.800	32.500	33.400	33.400	14,514,297
2025-02-14	32.800	33.350	32.200	33.000	33.000	19,668,853
2025-02-13	31.200	32.950	30.700	32.750	32.750	22,999,100
2025-02-12	30.300	31.450	30.200	31.000	31.000	12,305,560
2025-02-11	30.500	30.950	30.050	30.200	30.200	7,950,503
2025-02-10	29.850	30.650	29.850	30.250	30.250	8,536,103
2025-02-07	30.600	30.700	29.900	29.950	29.950	9,429,824
2025-02-06	30.500	30.800	30.350	30.750	30.750	6,181,083
2025-02-05	30.850	31.550	30.400	30.450	30.450	10,306,361
2025-02-04	31.450	31.650	30.500	30.500	30.500	10,831,034

← NewerPage 7 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.