Nan Ya Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	60.70	61.60	60.30	60.40	-	0.83%	69,608,745
Dec 19, 2025	58.40	61.40	57.80	59.90	59.90	4.36%	126,363,251
Dec 18, 2025	57.50	59.00	57.40	57.40	57.40	-	45,499,325
Dec 17, 2025	58.50	59.10	56.50	57.40	57.40	-1.37%	61,407,692
Dec 16, 2025	60.00	60.30	57.90	58.20	58.20	-3.80%	46,917,747
Dec 15, 2025	60.00	61.40	59.20	60.50	60.50	-0.98%	32,503,680
Dec 12, 2025	60.70	61.10	59.80	61.10	61.10	2.00%	38,711,443
Dec 11, 2025	61.80	62.10	59.70	59.90	59.90	-2.44%	73,179,542
Dec 10, 2025	62.60	63.70	61.10	61.40	61.40	-1.13%	72,310,843
Dec 9, 2025	62.10	62.90	60.50	62.10	62.10	-2.05%	91,971,050
Dec 8, 2025	63.80	64.80	62.30	63.40	63.40	-	106,168,700
Dec 5, 2025	62.80	63.90	61.90	63.40	63.40	-	91,640,083
Dec 4, 2025	68.30	68.40	62.80	63.40	63.40	-6.35%	224,384,100
Dec 3, 2025	65.00	68.10	64.10	67.70	67.70	5.12%	262,212,100
Dec 2, 2025	61.50	65.50	61.30	64.40	64.40	5.40%	234,676,800
Dec 1, 2025	63.10	63.90	59.50	61.10	61.10	3.56%	227,188,204
Nov 28, 2025	57.80	60.90	57.20	59.00	59.00	4.98%	252,999,258
Nov 27, 2025	52.40	56.20	52.40	56.20	56.20	9.98%	153,271,208
Nov 26, 2025	52.30	52.30	50.10	51.10	51.10	-2.48%	68,850,257
Nov 25, 2025	56.40	56.50	50.90	52.40	52.40	-4.38%	126,477,283
Nov 24, 2025	53.80	54.80	52.60	54.80	54.80	4.38%	89,940,440
Nov 21, 2025	53.40	55.10	52.20	52.50	52.50	-7.24%	87,722,137
Nov 20, 2025	56.40	58.80	54.90	56.60	56.60	5.20%	187,213,300
Nov 19, 2025	56.60	56.80	53.30	53.80	53.80	-6.11%	141,242,600
Nov 18, 2025	56.20	60.80	55.70	57.30	57.30	1.42%	237,895,700
Nov 17, 2025	57.40	59.70	56.40	56.50	56.50	1.62%	216,309,800
Nov 14, 2025	52.10	57.10	52.10	55.60	55.60	3.35%	235,389,300
Nov 13, 2025	51.60	54.70	50.70	53.80	53.80	8.03%	336,947,700
Nov 12, 2025	46.05	49.80	44.85	49.80	49.80	9.93%	174,611,800
Nov 11, 2025	43.65	46.45	43.50	45.30	45.30	4.74%	123,131,700
Nov 10, 2025	43.50	43.60	42.20	43.25	43.25	1.65%	50,200,650
Nov 7, 2025	41.60	43.15	41.20	42.55	42.55	2.16%	60,629,690
Nov 6, 2025	41.25	41.85	40.85	41.65	41.65	1.59%	24,192,570
Nov 5, 2025	40.70	41.10	39.70	41.00	41.00	-0.85%	31,076,840
Nov 4, 2025	42.05	42.70	41.25	41.35	41.35	-	29,726,510
Nov 3, 2025	41.50	42.15	40.85	41.35	41.35	-0.36%	22,474,640
Oct 31, 2025	42.30	43.75	41.50	41.50	41.50	-1.07%	45,640,360
Oct 30, 2025	42.30	42.60	41.40	41.95	41.95	-	21,420,060
Oct 29, 2025	42.20	42.50	41.45	41.95	41.95	-0.59%	29,214,650
Oct 28, 2025	43.20	43.20	41.80	42.20	42.20	-1.86%	47,332,510
Oct 27, 2025	44.10	44.85	42.90	43.00	43.00	-0.92%	65,281,390
Oct 23, 2025	42.30	44.40	42.00	43.40	43.40	2.48%	89,186,130
Oct 22, 2025	41.90	44.00	41.75	42.35	42.35	1.07%	68,679,920
Oct 21, 2025	42.10	42.40	41.55	41.90	41.90	-0.36%	26,973,950
Oct 20, 2025	42.50	43.00	41.70	42.05	42.05	0.24%	32,949,790
Oct 17, 2025	41.00	42.30	41.00	41.95	41.95	1.21%	36,364,980
Oct 16, 2025	40.90	41.95	40.85	41.45	41.45	2.35%	27,486,310
Oct 15, 2025	40.30	41.15	39.60	40.50	40.50	0.75%	29,922,270
Oct 14, 2025	42.30	42.60	40.15	40.20	40.20	-4.06%	58,363,740
Oct 13, 2025	40.55	42.00	40.30	41.90	41.90	-1.64%	45,091,120