Nan Ya Plastics Corporation (TPE:1303)
Taiwan · Delayed Price · Currency is TWD 314.00
+21.00 (7.17%)
Oct 7, 2026, 1:30 PM CST
Nan Ya Plastics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 293.00 | 322.00 | 293.00 | 314.00 | 314.00 | 7.17% | 119,836,044 |
| Oct 6, 2026 | 288.00 | 300.00 | 274.50 | 293.00 | 293.00 | 2.45% | 115,482,642 |
| Oct 5, 2026 | 270.00 | 286.00 | 266.50 | 286.00 | 286.00 | 10.00% | 90,932,358 |
| Oct 2, 2026 | 253.00 | 261.00 | 251.50 | 260.00 | 260.00 | 2.36% | 42,323,575 |
| Oct 1, 2026 | 256.00 | 261.50 | 250.50 | 254.00 | 254.00 | -0.59% | 57,138,460 |
| Sep 30, 2026 | 250.50 | 265.00 | 245.50 | 255.50 | 255.50 | 3.44% | 122,337,699 |
| Sep 29, 2026 | 236.00 | 248.00 | 235.50 | 247.00 | 247.00 | 3.78% | 79,311,489 |
| Sep 24, 2026 | 225.50 | 238.50 | 223.00 | 238.00 | 238.00 | 4.62% | 67,158,368 |
| Sep 23, 2026 | 232.00 | 235.00 | 223.00 | 227.50 | 227.50 | -1.73% | 54,877,007 |
| Sep 22, 2026 | 245.00 | 251.50 | 230.50 | 231.50 | 231.50 | -3.34% | 68,326,131 |
| Sep 21, 2026 | 238.50 | 245.00 | 235.00 | 239.50 | 239.50 | 0.63% | 50,270,380 |
| Sep 18, 2026 | 240.50 | 245.00 | 234.00 | 238.00 | 238.00 | 0.85% | 81,262,219 |
| Sep 17, 2026 | 228.00 | 239.50 | 226.50 | 236.00 | 236.00 | 5.36% | 92,838,712 |
| Sep 16, 2026 | 222.50 | 232.00 | 222.50 | 224.00 | 224.00 | 1.13% | 48,008,257 |
| Sep 15, 2026 | 230.00 | 230.50 | 221.00 | 221.50 | 221.50 | -5.34% | 55,715,933 |
| Sep 14, 2026 | 232.00 | 236.50 | 220.50 | 234.00 | 234.00 | -0.21% | 52,296,019 |
| Sep 11, 2026 | 237.50 | 239.50 | 234.00 | 234.50 | 234.50 | -3.89% | 48,646,230 |
| Sep 10, 2026 | 237.00 | 245.50 | 232.00 | 244.00 | 244.00 | 3.17% | 59,326,780 |
| Sep 9, 2026 | 234.50 | 244.50 | 231.00 | 236.50 | 236.50 | 0.64% | 64,930,168 |
| Sep 8, 2026 | 236.00 | 239.50 | 229.00 | 235.00 | 235.00 | 1.95% | 65,193,109 |
| Sep 7, 2026 | 232.00 | 240.00 | 229.50 | 230.50 | 230.50 | 2.22% | 73,315,571 |
| Sep 4, 2026 | 226.50 | 229.00 | 218.00 | 225.50 | 225.50 | 2.04% | 67,299,234 |
| Sep 3, 2026 | 243.00 | 244.50 | 219.50 | 221.00 | 221.00 | -6.95% | 103,707,000 |
| Sep 2, 2026 | 240.00 | 248.00 | 232.00 | 237.50 | 237.50 | 1.28% | 127,814,622 |
| Sep 1, 2026 | 250.00 | 250.00 | 231.50 | 234.50 | 234.50 | -3.30% | 129,441,537 |
| Aug 31, 2026 | 224.00 | 242.50 | 223.50 | 242.50 | 242.50 | 9.98% | 169,406,100 |
| Aug 28, 2026 | 230.50 | 238.50 | 219.00 | 220.50 | 220.50 | -3.08% | 192,100,167 |
| Aug 27, 2026 | 211.00 | 227.50 | 206.00 | 227.50 | 227.50 | 9.90% | 145,410,192 |
| Aug 26, 2026 | 186.50 | 207.00 | 186.50 | 207.00 | 207.00 | 9.81% | 102,896,600 |
| Aug 25, 2026 | 177.00 | 189.50 | 174.00 | 188.50 | 188.50 | 4.72% | 60,960,591 |
| Aug 24, 2026 | 189.00 | 190.00 | 179.00 | 180.00 | 180.00 | -6.25% | 74,410,238 |
| Aug 21, 2026 | 188.50 | 193.50 | 185.00 | 192.00 | 192.00 | 3.23% | 54,268,548 |
| Aug 20, 2026 | 190.50 | 196.00 | 185.00 | 186.00 | 186.00 | -0.80% | 69,739,060 |
| Aug 19, 2026 | 193.00 | 197.00 | 186.00 | 187.50 | 187.50 | -6.25% | 72,537,511 |
| Aug 18, 2026 | 199.50 | 204.50 | 198.00 | 200.00 | 200.00 | -0.25% | 69,266,031 |
| Aug 17, 2026 | 213.50 | 215.00 | 200.00 | 200.50 | 200.50 | -3.37% | 139,718,650 |
| Aug 14, 2026 | 194.00 | 207.50 | 189.50 | 207.50 | 207.50 | 9.79% | 156,039,200 |
| Aug 13, 2026 | 191.00 | 195.00 | 184.00 | 189.00 | 189.00 | - | 95,974,270 |
| Aug 12, 2026 | 195.00 | 197.50 | 187.00 | 189.00 | 189.00 | -0.53% | 78,318,931 |
| Aug 11, 2026 | 183.00 | 191.00 | 172.50 | 190.00 | 190.00 | 2.70% | 102,525,900 |
| Aug 10, 2026 | 188.50 | 192.00 | 182.50 | 185.00 | 185.00 | -1.60% | 105,440,600 |
| Aug 7, 2026 | 189.00 | 193.00 | 178.50 | 188.00 | 188.00 | 5.32% | 128,704,000 |
| Aug 6, 2026 | 174.00 | 182.00 | 169.50 | 178.50 | 178.50 | 0.85% | 57,860,060 |
| Aug 5, 2026 | 180.00 | 184.00 | 172.50 | 177.00 | 177.00 | 3.81% | 83,793,472 |
| Aug 4, 2026 | 165.00 | 179.00 | 164.50 | 170.50 | 170.50 | 3.33% | 91,900,316 |
| Aug 3, 2026 | 166.00 | 175.00 | 162.00 | 165.00 | 165.00 | 3.45% | 144,838,220 |
| Jul 31, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 10.00% | 8,274,102 |
| Jul 30, 2026 | 135.50 | 155.50 | 135.50 | 145.00 | 145.00 | 2.47% | 140,138,555 |
| Jul 29, 2026 | 153.00 | 156.00 | 141.50 | 141.50 | 141.50 | -9.87% | 106,676,448 |
| Jul 28, 2026 | 163.00 | 164.00 | 157.00 | 157.00 | 157.00 | -9.77% | 42,478,669 |