Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	32.000	33.100	30.850	31.250	31.250	18,264,236
2025-01-22	32.250	32.600	31.750	32.350	32.350	10,153,641
2025-01-21	32.200	32.850	31.850	32.050	32.050	9,777,544
2025-01-20	32.950	33.000	32.100	32.350	32.350	12,119,666
2025-01-17	31.200	33.450	31.200	32.950	32.950	31,691,940
2025-01-16	31.200	31.900	30.900	31.500	31.500	21,068,972
2025-01-15	30.300	31.950	30.200	30.950	30.950	25,881,661
2025-01-14	28.850	30.700	28.850	30.450	30.450	25,137,101
2025-01-13	28.350	29.100	28.100	28.700	28.700	19,774,855
2025-01-10	28.600	29.100	28.300	28.300	28.300	10,206,847
2025-01-09	29.050	29.100	28.600	28.600	28.600	14,186,001
2025-01-08	30.050	30.100	28.950	29.300	29.300	13,682,335
2025-01-07	31.250	31.300	29.950	29.950	29.950	14,781,429
2025-01-06	29.900	31.650	29.700	31.250	31.250	21,347,815
2025-01-03	30.000	30.750	29.550	29.550	29.550	9,434,473
2025-01-02	29.700	30.300	29.300	29.900	29.900	15,227,002
2024-12-31	30.000	30.300	29.550	29.900	29.900	13,618,997
2024-12-30	30.900	30.900	30.100	30.100	30.100	11,711,893
2024-12-27	31.100	31.150	30.500	31.000	31.000	9,741,087
2024-12-26	31.150	31.750	30.900	30.900	30.900	12,841,569
2024-12-25	31.800	32.250	30.950	30.950	30.950	15,578,598
2024-12-24	31.300	32.150	31.300	31.350	31.350	17,976,566
2024-12-23	31.100	32.000	31.100	31.100	31.100	27,007,864
2024-12-20	32.750	32.900	31.050	31.050	31.050	34,355,231
2024-12-19	32.900	33.500	32.400	32.900	32.900	21,773,649
2024-12-18	33.100	34.100	32.750	33.350	33.350	22,045,041
2024-12-17	33.400	33.750	32.850	33.000	33.000	14,705,426
2024-12-16	33.400	34.100	32.950	33.200	33.200	15,938,007
2024-12-13	34.600	34.600	33.600	33.600	33.600	15,876,349
2024-12-12	36.050	36.250	34.700	34.700	34.700	18,661,805
2024-12-11	36.500	36.500	35.950	36.000	36.000	13,140,348
2024-12-10	37.000	38.200	36.450	36.700	36.700	15,908,723
2024-12-09	37.800	38.000	36.700	36.900	36.900	14,726,270
2024-12-06	37.900	38.100	37.300	37.500	37.500	13,321,795
2024-12-05	38.850	38.850	37.900	37.900	37.900	12,359,746
2024-12-04	39.800	39.900	38.700	38.700	38.700	10,740,241
2024-12-03	39.250	39.750	38.950	39.650	39.650	8,758,822
2024-12-02	38.950	39.400	38.550	39.050	39.050	9,608,534
2024-11-29	38.850	38.950	38.350	38.700	38.700	9,461,305
2024-11-28	39.500	39.750	38.850	39.250	39.250	7,639,853
2024-11-27	40.300	40.300	39.350	39.350	39.350	9,789,720
2024-11-26	40.150	41.150	39.850	40.100	40.100	8,977,218
2024-11-25	40.500	40.700	39.800	40.350	40.350	15,437,126
2024-11-22	40.600	40.900	40.000	40.000	40.000	7,296,758
2024-11-21	40.500	40.700	40.150	40.200	40.200	5,312,893
2024-11-20	41.050	41.150	40.600	40.900	40.900	7,500,327
2024-11-19	41.800	41.900	40.850	41.450	41.450	7,267,814
2024-11-18	40.750	42.250	40.750	42.050	42.050	14,351,320
2024-11-15	39.850	41.350	39.850	40.350	40.350	7,386,706
2024-11-14	40.500	40.500	39.350	39.600	39.600	12,634,846
2024-11-13	40.650	41.050	40.150	40.550	40.550	10,285,230
2024-11-12	41.550	41.950	40.900	40.950	40.950	11,643,240
2024-11-11	42.550	42.600	41.400	42.400	42.400	8,196,190
2024-11-08	43.750	44.250	42.700	42.850	42.850	10,466,358
2024-11-07	41.700	43.400	41.650	43.300	43.300	10,495,962
2024-11-06	42.000	42.600	41.800	42.100	42.100	6,651,617
2024-11-05	41.800	42.350	41.500	42.200	42.200	5,713,737
2024-11-04	41.600	41.850	41.250	41.800	41.800	5,246,470
2024-11-01	41.500	41.800	40.850	41.700	41.700	9,602,598
2024-10-30	42.000	42.350	41.300	41.700	41.700	6,392,563

← NewerPage 8 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.