Nan Ya Plastics Corporation (TPE:1303)
Taiwan · Delayed Price · Currency is TWD 43.70
-1.15 (-2.56%)
Aug 28, 2025, 9:40 AM CST
Nan Ya Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 45.30 | 46.50 | 44.85 | 44.85 | 44.85 | 1.01% | 162,395,997 |
| Aug 26, 2025 | 44.85 | 45.70 | 43.20 | 44.40 | 44.40 | 4.35% | 153,225,364 |
| Aug 25, 2025 | 42.05 | 43.60 | 41.35 | 42.55 | 42.55 | 3.53% | 77,143,169 |
| Aug 22, 2025 | 42.70 | 42.75 | 40.90 | 41.10 | 41.10 | -2.84% | 49,443,893 |
| Aug 21, 2025 | 41.80 | 43.35 | 41.50 | 42.30 | 42.30 | 3.80% | 100,178,494 |
| Aug 20, 2025 | 41.10 | 42.50 | 40.15 | 40.75 | 40.75 | -3.32% | 99,573,810 |
| Aug 19, 2025 | 47.05 | 47.50 | 41.80 | 42.15 | 42.15 | -8.86% | 190,907,576 |
| Aug 18, 2025 | 43.70 | 46.75 | 43.45 | 46.25 | 46.25 | 7.68% | 168,198,458 |
| Aug 15, 2025 | 41.85 | 43.30 | 40.50 | 42.95 | 42.95 | 2.87% | 108,551,613 |
| Aug 14, 2025 | 43.60 | 44.50 | 41.20 | 41.75 | 41.75 | -2.00% | 114,781,495 |
| Aug 13, 2025 | 41.85 | 44.25 | 41.15 | 42.60 | 42.60 | 2.90% | 152,712,250 |
| Aug 12, 2025 | 40.65 | 42.35 | 40.40 | 41.40 | 41.40 | 3.89% | 165,359,332 |
| Aug 11, 2025 | 36.50 | 40.20 | 36.00 | 39.85 | 39.85 | 8.29% | 113,452,259 |
| Aug 8, 2025 | 37.20 | 37.35 | 36.20 | 36.80 | 36.80 | -0.94% | 37,151,293 |
| Aug 7, 2025 | 37.50 | 37.70 | 36.85 | 37.15 | 37.15 | -0.40% | 36,935,721 |
| Aug 6, 2025 | 36.90 | 38.25 | 36.50 | 37.30 | 37.30 | 1.36% | 75,534,167 |
| Aug 5, 2025 | 38.35 | 38.80 | 36.60 | 36.80 | 36.80 | -2.26% | 79,287,920 |
| Aug 4, 2025 | 39.00 | 39.00 | 37.00 | 37.65 | 37.65 | -5.40% | 99,039,973 |
| Aug 1, 2025 | 39.80 | 41.70 | 39.45 | 39.80 | 39.80 | -2.81% | 147,581,228 |
| Jul 31, 2025 | 38.70 | 41.80 | 37.50 | 40.95 | 40.95 | 5.81% | 200,542,382 |
| Jul 30, 2025 | 36.40 | 39.30 | 36.05 | 38.70 | 38.70 | 7.95% | 255,989,168 |
| Jul 29, 2025 | 37.30 | 37.30 | 35.80 | 35.85 | 35.85 | -3.11% | 159,112,569 |
| Jul 28, 2025 | 34.50 | 37.00 | 33.90 | 37.00 | 37.00 | 9.96% | 158,707,489 |
| Jul 25, 2025 | 32.35 | 34.20 | 32.00 | 33.65 | 33.65 | 3.86% | 90,909,520 |
| Jul 24, 2025 | 32.40 | 33.00 | 30.75 | 32.40 | 32.40 | 2.37% | 88,385,577 |
| Jul 23, 2025 | 29.05 | 31.65 | 29.00 | 31.65 | 31.65 | 9.90% | 45,645,484 |
| Jul 22, 2025 | 29.10 | 29.35 | 28.75 | 28.80 | 28.80 | -3.36% | 17,700,187 |
| Jul 21, 2025 | 29.50 | 30.15 | 29.40 | 29.80 | 29.10 | 1.36% | 19,717,536 |
| Jul 18, 2025 | 29.55 | 29.70 | 29.15 | 29.40 | 28.71 | 0.51% | 23,145,577 |
| Jul 17, 2025 | 27.90 | 29.40 | 27.75 | 29.25 | 28.56 | 5.41% | 28,047,805 |
| Jul 16, 2025 | 27.50 | 28.15 | 27.35 | 27.75 | 27.10 | 0.36% | 13,104,111 |
| Jul 15, 2025 | 27.35 | 28.40 | 27.35 | 27.65 | 27.00 | 1.10% | 18,226,135 |
| Jul 14, 2025 | 26.60 | 27.50 | 26.60 | 27.35 | 26.71 | 2.63% | 11,252,109 |
| Jul 11, 2025 | 27.05 | 27.10 | 26.25 | 26.65 | 26.02 | -2.38% | 18,654,663 |
| Jul 10, 2025 | 27.40 | 27.60 | 27.25 | 27.30 | 26.66 | -0.55% | 5,817,032 |
| Jul 9, 2025 | 27.90 | 27.90 | 27.40 | 27.45 | 26.81 | -2.14% | 12,036,206 |
| Jul 8, 2025 | 28.55 | 28.75 | 27.85 | 28.05 | 27.39 | -1.41% | 11,540,673 |
| Jul 7, 2025 | 28.95 | 28.95 | 28.30 | 28.45 | 27.78 | -1.90% | 6,582,263 |
| Jul 4, 2025 | 28.80 | 29.15 | 28.70 | 29.00 | 28.32 | - | 10,482,373 |
| Jul 3, 2025 | 28.15 | 29.00 | 28.10 | 29.00 | 28.32 | 2.29% | 16,817,330 |
| Jul 2, 2025 | 27.40 | 28.35 | 27.35 | 28.35 | 27.68 | 2.72% | 11,600,113 |
| Jul 1, 2025 | 27.10 | 28.10 | 27.10 | 27.60 | 26.95 | 1.10% | 26,540,062 |
| Jun 30, 2025 | 28.10 | 28.10 | 27.25 | 27.30 | 26.66 | -2.85% | 25,367,810 |
| Jun 27, 2025 | 28.80 | 28.95 | 27.80 | 28.10 | 27.44 | -1.58% | 29,735,793 |
| Jun 26, 2025 | 28.10 | 29.35 | 28.00 | 28.55 | 27.88 | 2.51% | 63,425,567 |
| Jun 25, 2025 | 27.85 | 28.30 | 27.60 | 27.85 | 27.20 | 1.09% | 46,426,450 |
| Jun 24, 2025 | 27.10 | 27.90 | 27.00 | 27.55 | 26.90 | 1.66% | 53,991,027 |
| Jun 23, 2025 | 27.15 | 27.35 | 26.30 | 27.10 | 26.46 | 0.37% | 54,667,236 |
| Jun 20, 2025 | 27.85 | 28.10 | 26.80 | 27.00 | 26.37 | -3.05% | 80,801,498 |
| Jun 19, 2025 | 28.45 | 28.60 | 27.65 | 27.85 | 27.20 | -2.11% | 18,997,524 |