Nan Ya Plastics Corporation (TPE:1303)
Taiwan · Delayed Price · Currency is TWD 41.35
-0.15 (-0.36%)
Nov 3, 2025, 1:35 PM CST
Nan Ya Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42.30 | 43.75 | 41.50 | 41.50 | 41.50 | -1.07% | 45,600,279 |
| Oct 30, 2025 | 42.30 | 42.60 | 41.40 | 41.95 | 41.95 | - | 21,420,066 |
| Oct 29, 2025 | 42.20 | 42.50 | 41.45 | 41.95 | 41.95 | -0.59% | 29,214,651 |
| 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% | 65,281,393 |
| Oct 23, 2025 | 42.30 | 44.40 | 42.00 | 43.40 | 43.40 | 2.48% | 89,186,133 |
| 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% | 26,973,952 |
| 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% | 36,364,981 |
| Oct 16, 2025 | 40.90 | 41.95 | 40.85 | 41.45 | 41.45 | 2.35% | 27,486,316 |
| Oct 15, 2025 | 40.30 | 41.15 | 39.60 | 40.50 | 40.50 | 0.75% | 29,922,274 |
| Oct 14, 2025 | 42.30 | 42.60 | 40.15 | 40.20 | 40.20 | -4.06% | 58,363,742 |
| Oct 13, 2025 | 40.55 | 42.00 | 40.30 | 41.90 | 41.90 | -1.64% | 45,091,123 |
| Oct 9, 2025 | 42.50 | 43.60 | 41.75 | 42.60 | 42.60 | 1.91% | 94,516,865 |
| Oct 8, 2025 | 41.45 | 41.80 | 40.95 | 41.80 | 41.80 | 0.84% | 46,214,840 |
| Oct 7, 2025 | 38.80 | 42.00 | 38.75 | 41.45 | 41.45 | 7.52% | 99,477,931 |
| Oct 3, 2025 | 38.80 | 38.90 | 37.85 | 38.55 | 38.55 | -0.26% | 20,492,914 |
| Oct 2, 2025 | 40.00 | 40.60 | 38.50 | 38.65 | 38.65 | -2.03% | 33,968,384 |
| Oct 1, 2025 | 39.50 | 40.45 | 39.35 | 39.45 | 39.45 | - | 19,671,432 |
| Sep 30, 2025 | 40.25 | 40.60 | 39.20 | 39.45 | 39.45 | -0.38% | 27,069,841 |
| Sep 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 26, 2025 | 40.70 | 40.90 | 39.45 | 39.60 | 39.60 | -3.18% | 38,801,734 |
| Sep 25, 2025 | 38.50 | 41.20 | 38.40 | 40.90 | 40.90 | 5.96% | 84,120,960 |
| Sep 24, 2025 | 39.60 | 40.00 | 38.50 | 38.60 | 38.60 | -3.02% | 39,165,757 |
| Sep 23, 2025 | 40.75 | 42.45 | 39.80 | 39.80 | 39.80 | -1.85% | 130,969,991 |
| Sep 22, 2025 | 40.70 | 40.95 | 39.05 | 40.55 | 40.55 | 3.31% | 88,102,778 |
| Sep 19, 2025 | 37.10 | 39.50 | 37.10 | 39.25 | 39.25 | 6.37% | 87,400,099 |
| Sep 18, 2025 | 37.90 | 37.95 | 36.85 | 36.90 | 36.90 | -2.12% | 34,435,987 |
| Sep 17, 2025 | 36.80 | 38.15 | 36.80 | 37.70 | 37.70 | 2.59% | 32,136,534 |
| Sep 16, 2025 | 37.35 | 37.70 | 36.70 | 36.75 | 36.75 | -2.00% | 39,296,193 |
| Sep 15, 2025 | 37.80 | 37.95 | 37.40 | 37.50 | 37.50 | -0.40% | 18,991,261 |
| Sep 12, 2025 | 37.70 | 38.25 | 37.60 | 37.65 | 37.65 | 0.67% | 17,799,303 |
| Sep 11, 2025 | 38.40 | 38.45 | 37.25 | 37.40 | 37.40 | -2.09% | 51,540,557 |
| Sep 10, 2025 | 38.65 | 38.95 | 38.20 | 38.20 | 38.20 | -1.16% | 36,238,604 |
| Sep 9, 2025 | 38.45 | 39.95 | 38.30 | 38.65 | 38.65 | 0.65% | 71,485,305 |
| Sep 8, 2025 | 38.70 | 38.80 | 38.20 | 38.40 | 38.40 | -0.13% | 29,323,416 |
| Sep 5, 2025 | 39.30 | 39.30 | 38.20 | 38.45 | 38.45 | -1.16% | 44,176,048 |
| Sep 4, 2025 | 39.60 | 39.80 | 38.65 | 38.90 | 38.90 | -1.02% | 38,999,561 |
| Sep 3, 2025 | 40.55 | 40.80 | 39.20 | 39.30 | 39.30 | -1.50% | 60,749,288 |
| Sep 2, 2025 | 42.65 | 43.05 | 39.10 | 39.90 | 39.90 | -6.12% | 117,632,505 |
| Sep 1, 2025 | 42.85 | 43.40 | 41.25 | 42.50 | 42.50 | -1.62% | 70,820,250 |
| Aug 29, 2025 | 43.35 | 43.75 | 42.15 | 43.20 | 43.20 | 0.47% | 72,765,816 |
| Aug 28, 2025 | 44.70 | 44.70 | 42.75 | 43.00 | 43.00 | -4.12% | 72,338,864 |
| Aug 27, 2025 | 45.30 | 46.50 | 44.85 | 44.85 | 44.85 | 1.01% | 168,148,228 |
| 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 |