Nan Ya Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	42.000	42.250	41.300	41.850	41.850	6,109,160
2024-10-28	41.350	42.300	41.000	42.300	42.300	8,688,254
2024-10-25	41.350	41.550	41.100	41.350	41.350	4,546,186
2024-10-24	40.650	41.600	40.400	41.400	41.400	7,687,318
2024-10-23	41.250	41.450	40.800	40.950	40.950	8,267,625
2024-10-22	41.500	41.550	40.950	41.350	41.350	8,868,221
2024-10-21	43.800	44.000	41.800	41.850	41.850	10,437,295
2024-10-18	43.250	43.600	42.750	43.250	43.250	6,190,617
2024-10-17	42.050	43.650	42.050	42.900	42.900	7,378,969
2024-10-16	41.900	42.550	41.850	42.250	42.250	17,173,931
2024-10-15	43.250	43.400	42.600	42.650	42.650	6,083,988
2024-10-14	43.200	43.300	42.300	43.100	43.100	6,090,629
2024-10-11	43.900	44.300	43.350	43.450	43.450	4,584,166
2024-10-09	44.950	44.950	43.400	43.600	43.600	5,887,083
2024-10-08	44.900	45.450	44.250	44.650	44.650	9,068,202
2024-10-07	45.800	46.200	44.600	45.450	45.450	11,691,269
2024-10-04	45.750	47.800	45.700	46.100	46.100	16,357,576
2024-10-01	46.000	46.150	45.500	46.100	46.100	7,050,266
2024-09-30	46.400	46.750	45.800	46.000	46.000	12,957,929
2024-09-27	43.950	46.500	43.500	46.400	46.400	23,985,629
2024-09-26	43.800	43.950	43.150	43.500	43.500	9,650,170
2024-09-25	43.300	43.800	43.000	43.400	43.400	13,371,695
2024-09-24	42.750	43.000	42.350	42.850	42.850	8,507,057
2024-09-23	43.300	43.450	42.500	42.850	42.850	9,011,658
2024-09-20	43.000	43.500	42.650	42.900	42.900	15,331,764
2024-09-19	42.200	42.950	41.750	42.950	42.950	10,924,090
2024-09-18	42.150	42.700	41.900	42.150	42.150	9,764,185
2024-09-16	41.700	42.900	41.350	42.150	42.150	11,585,028
2024-09-13	40.200	41.950	40.100	41.700	41.700	12,501,499
2024-09-12	40.650	40.650	39.400	40.300	40.300	11,842,005
2024-09-11	38.800	40.250	38.800	39.800	39.800	10,645,555
2024-09-10	39.250	39.400	38.600	38.850	38.850	11,313,885
2024-09-09	38.900	39.450	38.550	39.400	39.400	14,813,944
2024-09-06	39.400	40.450	38.700	40.050	40.050	14,997,982
2024-09-05	40.650	40.750	39.300	39.350	39.350	20,289,828
2024-09-04	42.000	42.200	40.300	40.500	40.500	30,206,895
2024-09-03	44.150	44.200	43.100	43.400	43.400	17,522,636
2024-09-02	45.500	45.550	44.100	44.400	44.400	16,258,848
2024-08-30	45.700	46.000	45.300	45.300	45.300	32,223,542
2024-08-29	45.500	45.800	45.400	45.600	45.600	4,660,096
2024-08-28	45.800	45.950	45.350	45.850	45.850	7,678,634
2024-08-27	46.000	46.200	45.700	46.000	46.000	5,573,348
2024-08-26	45.900	46.750	45.850	46.600	46.600	7,807,941
2024-08-23	46.100	46.300	45.650	45.750	45.750	4,735,409
2024-08-22	46.000	46.900	45.750	46.500	46.500	7,134,364
2024-08-21	45.550	46.350	45.500	46.000	46.000	7,872,075
2024-08-20	46.500	46.500	45.400	45.850	45.850	14,897,527
2024-08-19	46.550	46.800	46.350	46.400	46.400	4,802,928
2024-08-16	47.100	47.650	46.550	46.550	46.550	10,932,353
2024-08-15	47.900	47.900	46.200	46.200	46.200	10,870,079
2024-08-14	46.000	48.200	46.000	47.350	47.350	17,398,369
2024-08-13	47.200	47.250	45.750	45.850	45.850	10,873,544
2024-08-12	47.000	47.350	46.600	47.350	47.350	7,365,843
2024-08-09	46.350	47.600	46.350	46.950	46.950	14,684,303
2024-08-08	46.500	47.400	46.350	46.400	46.400	13,617,893
2024-08-07	46.300	47.600	46.300	47.500	47.500	9,427,475
2024-08-06	46.000	47.300	44.900	46.800	46.800	14,357,289
2024-08-05	47.250	47.350	44.900	45.950	45.950	22,159,485
2024-08-02	49.050	49.250	48.250	48.450	48.450	14,662,399
2024-08-01	50.000	50.100	49.450	49.800	49.800	8,473,220

← NewerPage 9 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.