Nan Ya Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	111.00	117.00	110.50	113.50	-	0.44%	33,618,124
Jun 3, 2026	118.50	118.50	107.00	113.00	113.00	0.44%	77,820,950
Jun 2, 2026	110.00	118.00	108.50	112.50	112.50	4.65%	151,715,000
Jun 1, 2026	98.70	107.50	97.50	107.50	107.50	9.58%	111,908,900
May 29, 2026	92.00	98.60	91.90	98.10	98.10	8.40%	148,636,700
May 28, 2026	96.00	96.00	89.80	90.50	90.50	-5.24%	88,363,645
May 27, 2026	93.60	96.40	92.30	95.50	95.50	5.18%	123,528,848
May 26, 2026	87.80	94.40	87.80	90.80	90.80	4.25%	104,413,800
May 25, 2026	87.40	89.20	86.40	87.10	87.10	0.46%	32,588,150
May 22, 2026	88.00	89.10	86.70	86.70	86.70	-0.69%	45,973,684
May 21, 2026	83.10	88.30	83.10	87.30	87.30	8.04%	71,604,540
May 20, 2026	82.30	82.80	80.40	80.80	80.80	-1.10%	45,033,101
May 19, 2026	84.40	86.70	81.70	81.70	81.70	-2.97%	59,035,662
May 18, 2026	84.10	84.80	82.10	84.20	84.20	-1.29%	43,468,170
May 15, 2026	86.00	87.70	83.30	85.30	85.30	-	83,288,500
May 14, 2026	87.00	89.60	85.30	85.30	85.30	-1.39%	51,575,490
May 13, 2026	89.70	89.70	85.20	86.50	86.50	-2.92%	56,632,070
May 12, 2026	92.40	92.90	88.50	89.10	89.10	-2.62%	63,621,870
May 11, 2026	89.80	92.30	89.50	91.50	91.50	3.27%	53,717,250
May 8, 2026	89.50	90.80	86.60	88.60	88.60	-1.88%	61,474,370
May 7, 2026	94.10	94.60	90.20	90.30	90.30	-3.73%	74,376,110
May 6, 2026	97.20	101.50	92.00	93.80	93.80	-0.21%	151,794,100
May 5, 2026	88.60	94.40	87.20	94.00	94.00	6.33%	128,709,800
May 4, 2026	90.30	90.70	88.00	88.40	88.40	-1.34%	57,623,820
Apr 30, 2026	92.50	93.60	87.80	89.60	89.60	-2.18%	101,531,700
Apr 29, 2026	90.00	93.40	89.00	91.60	91.60	2.35%	88,354,750
Apr 28, 2026	89.00	92.50	88.60	89.50	89.50	1.94%	98,079,730
Apr 27, 2026	86.00	89.70	85.90	87.80	87.80	2.21%	64,884,560
Apr 24, 2026	85.80	88.30	83.20	85.90	85.90	0.82%	54,742,880
Apr 23, 2026	91.40	91.50	82.60	85.20	85.20	-4.70%	92,282,130
Apr 22, 2026	88.80	91.20	87.30	89.40	89.40	1.13%	59,506,550
Apr 21, 2026	86.60	89.50	86.60	88.40	88.40	3.15%	58,398,930
Apr 20, 2026	87.90	89.30	84.40	85.70	85.70	-2.28%	70,736,630
Apr 17, 2026	89.30	91.20	86.90	87.70	87.70	-3.09%	96,984,020
Apr 16, 2026	89.80	91.20	86.20	90.50	90.50	2.26%	93,119,070
Apr 15, 2026	90.80	91.90	86.80	88.50	88.50	-0.56%	130,802,900
Apr 14, 2026	87.60	91.50	86.80	89.00	89.00	3.85%	142,070,300
Apr 13, 2026	83.00	86.90	81.80	85.70	85.70	5.02%	99,527,270
Apr 10, 2026	86.90	87.20	80.40	81.60	81.60	-4.23%	91,721,960
Apr 9, 2026	85.40	89.60	84.50	85.20	85.20	0.12%	121,957,300
Apr 8, 2026	83.90	86.00	82.70	85.10	85.10	5.71%	110,264,100
Apr 7, 2026	79.80	83.40	79.10	80.50	80.50	4.41%	82,942,080
Apr 2, 2026	80.50	81.20	77.00	77.10	77.10	-2.03%	69,705,520
Apr 1, 2026	76.20	80.70	75.80	78.70	78.70	6.50%	105,710,000
Mar 31, 2026	79.00	79.70	73.40	73.90	73.90	-9.21%	115,404,600
Mar 30, 2026	72.10	81.60	71.80	81.40	81.40	9.70%	132,818,300
Mar 27, 2026	73.60	74.90	72.20	74.20	74.20	-0.80%	39,331,050
Mar 26, 2026	79.50	81.60	74.80	74.80	74.80	-1.58%	79,562,330
Mar 25, 2026	75.10	77.00	74.60	76.00	76.00	5.12%	50,730,730
Mar 24, 2026	76.00	76.00	70.90	72.30	72.30	-2.03%	51,935,570