Nan Ya Plastics Corporation (TPE:1303)
Taiwan · Delayed Price · Currency is TWD 83.50
+6.00 (7.74%)
At close: Mar 13, 2026
Nan Ya Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 76.30 | 85.00 | 75.90 | 83.50 | 83.50 | 7.74% | 135,379,100 |
| Mar 12, 2026 | 81.10 | 81.10 | 76.40 | 77.50 | 77.50 | -5.95% | 96,467,625 |
| Mar 11, 2026 | 79.50 | 83.30 | 78.60 | 82.40 | 82.40 | 6.05% | 107,477,400 |
| Mar 10, 2026 | 76.80 | 79.00 | 75.60 | 77.70 | 77.70 | 4.86% | 74,723,944 |
| Mar 9, 2026 | 75.80 | 77.90 | 74.10 | 74.10 | 74.10 | -9.96% | 65,729,580 |
| Mar 6, 2026 | 81.50 | 86.20 | 81.40 | 82.30 | 82.30 | -0.12% | 82,495,240 |
| Mar 5, 2026 | 84.20 | 85.10 | 80.30 | 82.40 | 82.40 | 3.91% | 107,157,900 |
| Mar 4, 2026 | 83.00 | 84.00 | 78.40 | 79.30 | 79.30 | -6.71% | 83,532,323 |
| Mar 3, 2026 | 89.50 | 94.70 | 83.80 | 85.00 | 85.00 | -5.03% | 143,498,236 |
| Mar 2, 2026 | 88.30 | 91.80 | 88.30 | 89.50 | 89.50 | -2.51% | 65,984,720 |
| Feb 26, 2026 | 95.50 | 96.50 | 90.10 | 91.80 | 91.80 | -3.27% | 133,968,600 |
| Feb 25, 2026 | 92.20 | 95.40 | 89.00 | 94.90 | 94.90 | 4.52% | 164,199,500 |
| Feb 24, 2026 | 85.70 | 91.40 | 84.70 | 90.80 | 90.80 | 8.61% | 166,077,385 |
| Feb 23, 2026 | 82.50 | 85.20 | 80.10 | 83.60 | 83.60 | 6.09% | 157,742,800 |
| Feb 11, 2026 | 73.90 | 79.90 | 73.50 | 78.80 | 78.80 | 8.24% | 132,612,576 |
| Feb 10, 2026 | 78.80 | 78.80 | 72.20 | 72.80 | 72.80 | -6.67% | 102,997,493 |
| Feb 9, 2026 | 76.90 | 80.30 | 75.80 | 78.00 | 78.00 | 6.12% | 107,011,200 |
| Feb 6, 2026 | 73.90 | 77.30 | 71.80 | 73.50 | 73.50 | -1.34% | 141,245,400 |
| Feb 5, 2026 | 76.50 | 78.30 | 74.10 | 74.50 | 74.50 | -3.99% | 56,830,140 |
| Feb 4, 2026 | 73.10 | 78.80 | 71.70 | 77.60 | 77.60 | 6.30% | 76,142,930 |
| Feb 3, 2026 | 72.90 | 75.40 | 72.70 | 73.00 | 73.00 | 3.40% | 62,846,720 |
| Feb 2, 2026 | 74.60 | 75.40 | 70.00 | 70.60 | 70.60 | -6.98% | 68,073,280 |
| Jan 30, 2026 | 76.70 | 77.70 | 74.30 | 75.90 | 75.90 | -1.56% | 61,243,980 |
| Jan 29, 2026 | 81.50 | 82.30 | 76.50 | 77.10 | 77.10 | -4.22% | 84,067,730 |
| Jan 28, 2026 | 80.10 | 83.50 | 79.60 | 80.50 | 80.50 | 1.13% | 132,427,900 |
| Jan 27, 2026 | 82.00 | 82.70 | 78.60 | 79.60 | 79.60 | -2.57% | 108,735,000 |
| Jan 26, 2026 | 78.90 | 82.40 | 77.30 | 81.70 | 81.70 | 5.97% | 182,958,200 |
| Jan 23, 2026 | 78.40 | 78.40 | 75.00 | 77.10 | 77.10 | -0.90% | 123,752,600 |
| Jan 22, 2026 | 76.80 | 79.80 | 74.70 | 77.80 | 77.80 | 5.56% | 186,857,300 |
| Jan 21, 2026 | 75.30 | 76.70 | 73.10 | 73.70 | 73.70 | -3.53% | 101,980,000 |
| Jan 20, 2026 | 75.20 | 79.40 | 74.00 | 76.40 | 76.40 | -3.78% | 229,688,100 |
| Jan 19, 2026 | 75.50 | 81.10 | 74.60 | 79.40 | 79.40 | 7.59% | 362,661,400 |
| Jan 16, 2026 | 71.80 | 73.80 | 70.60 | 73.80 | 73.80 | 5.88% | 370,162,800 |
| Jan 15, 2026 | 63.70 | 69.70 | 63.60 | 69.70 | 69.70 | 9.94% | 226,595,200 |
| Jan 14, 2026 | 62.70 | 64.20 | 61.30 | 63.40 | 63.40 | 1.93% | 55,389,970 |
| Jan 13, 2026 | 65.00 | 65.20 | 61.80 | 62.20 | 62.20 | -3.86% | 89,876,190 |
| Jan 12, 2026 | 63.10 | 65.40 | 61.90 | 64.70 | 64.70 | 4.52% | 88,763,060 |
| Jan 9, 2026 | 68.50 | 70.00 | 61.50 | 61.90 | 61.90 | -7.61% | 182,653,600 |
| Jan 8, 2026 | 66.20 | 69.50 | 66.00 | 67.00 | 67.00 | 3.55% | 258,690,300 |
| Jan 7, 2026 | 60.10 | 64.70 | 60.00 | 64.70 | 64.70 | 9.85% | 206,471,200 |
| Jan 6, 2026 | 56.30 | 59.40 | 56.30 | 58.90 | 58.90 | 5.94% | 83,767,180 |
| Jan 5, 2026 | 57.20 | 57.60 | 55.10 | 55.60 | 55.60 | -2.46% | 82,573,210 |
| Jan 2, 2026 | 60.20 | 60.20 | 57.00 | 57.00 | 57.00 | -5.32% | 101,489,200 |
| Dec 31, 2025 | 58.40 | 61.30 | 56.80 | 60.20 | 60.20 | 3.26% | 90,915,320 |
| Dec 30, 2025 | 58.70 | 59.00 | 58.00 | 58.30 | 58.30 | -0.68% | 26,475,900 |
| Dec 29, 2025 | 58.20 | 60.30 | 58.10 | 58.70 | 58.70 | 2.09% | 60,874,350 |
| Dec 26, 2025 | 58.80 | 59.20 | 57.50 | 57.50 | 57.50 | -1.03% | 37,995,980 |
| Dec 24, 2025 | 59.70 | 61.00 | 58.10 | 58.10 | 58.10 | -1.19% | 51,548,930 |
| Dec 23, 2025 | 60.40 | 60.40 | 57.80 | 58.80 | 58.80 | -2.65% | 62,479,330 |
| Dec 22, 2025 | 60.70 | 61.60 | 60.30 | 60.40 | 60.40 | 0.83% | 69,732,900 |