Nan Ya Plastics Corporation (TPE:1303)
Taiwan · Delayed Price · Currency is TWD 218.50
-9.00 (-3.96%)
Jul 16, 2026, 12:49 PM CST
Nan Ya Plastics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 223.00 | 229.00 | 215.00 | 220.50 | - | -3.08% | 86,159,501 |
| Jul 15, 2026 | 217.00 | 230.00 | 214.00 | 227.50 | 227.50 | 8.33% | 158,308,088 |
| Jul 14, 2026 | 203.00 | 210.00 | 188.50 | 210.00 | 210.00 | 5.26% | 155,474,700 |
| Jul 13, 2026 | 192.50 | 199.50 | 192.50 | 199.50 | 199.50 | 9.92% | 88,890,080 |
| Jul 9, 2026 | 186.50 | 193.00 | 174.00 | 181.50 | 181.50 | -0.27% | 122,370,816 |
| Jul 8, 2026 | 167.50 | 182.00 | 164.50 | 182.00 | 182.00 | 9.83% | 98,750,680 |
| Jul 7, 2026 | 185.00 | 188.50 | 166.50 | 166.50 | 165.71 | -10.00% | 35,963,607 |
| Jul 6, 2026 | 200.00 | 200.00 | 181.00 | 185.00 | 184.13 | -6.09% | 25,164,642 |
| Jul 3, 2026 | 194.00 | 199.00 | 183.00 | 197.00 | 196.07 | - | 35,662,605 |
| Jul 2, 2026 | 174.50 | 200.00 | 174.50 | 197.00 | 196.07 | 7.65% | 51,871,361 |
| Jul 1, 2026 | 177.50 | 183.00 | 177.50 | 183.00 | 182.14 | 9.91% | 45,144,997 |
| Jun 30, 2026 | 157.00 | 166.50 | 157.00 | 166.50 | 165.71 | 9.90% | 32,181,722 |
| Jun 29, 2026 | 145.00 | 154.50 | 145.00 | 151.50 | 150.78 | 2.36% | 26,522,886 |
| Jun 26, 2026 | 154.00 | 155.00 | 146.00 | 148.00 | 147.30 | -4.52% | 30,180,968 |
| Jun 25, 2026 | 160.00 | 161.00 | 155.00 | 155.00 | 154.27 | -0.64% | 48,103,152 |
| Jun 24, 2026 | 145.50 | 169.50 | 145.50 | 156.00 | 155.26 | 0.97% | 72,172,088 |
| Jun 23, 2026 | 157.00 | 165.00 | 153.00 | 154.50 | 153.77 | 1.31% | 222,203,812 |
| Jun 22, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 151.78 | 9.71% | 56,846,553 |
| Jun 18, 2026 | 139.00 | 139.00 | 135.00 | 139.00 | 138.34 | 9.88% | 134,284,600 |
| Jun 17, 2026 | 114.50 | 126.50 | 113.50 | 126.50 | 125.90 | 10.00% | 92,092,370 |
| Jun 16, 2026 | 120.50 | 123.00 | 114.00 | 115.00 | 114.46 | -1.71% | 107,797,100 |
| Jun 15, 2026 | 108.50 | 117.00 | 106.50 | 117.00 | 116.45 | 9.86% | 85,711,480 |
| Jun 12, 2026 | 101.00 | 106.50 | 101.00 | 106.50 | 106.00 | 9.91% | 54,209,340 |
| Jun 11, 2026 | 93.20 | 99.20 | 93.10 | 96.90 | 96.44 | 2.22% | 56,196,240 |
| Jun 10, 2026 | 97.60 | 101.00 | 94.60 | 94.80 | 94.35 | -4.44% | 44,236,880 |
| Jun 9, 2026 | 100.00 | 101.00 | 96.90 | 99.20 | 98.73 | 1.74% | 68,161,804 |
| Jun 8, 2026 | 96.10 | 98.90 | 95.20 | 97.50 | 97.04 | -6.70% | 55,665,706 |
| Jun 5, 2026 | 109.00 | 109.00 | 100.50 | 104.50 | 104.01 | -5.86% | 53,708,090 |
| Jun 4, 2026 | 111.00 | 117.00 | 110.50 | 111.00 | 110.48 | -1.77% | 55,044,620 |
| Jun 3, 2026 | 118.50 | 118.50 | 107.00 | 113.00 | 112.47 | 0.44% | 77,820,950 |
| Jun 2, 2026 | 110.00 | 118.00 | 108.50 | 112.50 | 111.97 | 4.65% | 151,715,000 |
| Jun 1, 2026 | 98.70 | 107.50 | 97.50 | 107.50 | 106.99 | 9.58% | 111,908,900 |
| May 29, 2026 | 92.00 | 98.60 | 91.90 | 98.10 | 97.64 | 8.40% | 148,636,700 |
| May 28, 2026 | 96.00 | 96.00 | 89.80 | 90.50 | 90.07 | -5.24% | 88,363,640 |
| May 27, 2026 | 93.60 | 96.40 | 92.30 | 95.50 | 95.05 | 5.18% | 123,528,800 |
| May 26, 2026 | 87.80 | 94.40 | 87.80 | 90.80 | 90.37 | 4.25% | 104,635,300 |
| May 25, 2026 | 87.40 | 89.20 | 86.40 | 87.10 | 86.69 | 0.46% | 32,588,150 |
| May 22, 2026 | 88.00 | 89.10 | 86.70 | 86.70 | 86.29 | -0.69% | 45,973,680 |
| May 21, 2026 | 83.10 | 88.30 | 83.10 | 87.30 | 86.89 | 8.04% | 71,604,540 |
| May 20, 2026 | 82.30 | 82.80 | 80.40 | 80.80 | 80.42 | -1.10% | 45,033,100 |
| May 19, 2026 | 84.40 | 86.70 | 81.70 | 81.70 | 81.31 | -2.97% | 59,035,660 |
| May 18, 2026 | 84.10 | 84.80 | 82.10 | 84.20 | 83.80 | -1.29% | 43,497,100 |
| May 15, 2026 | 86.00 | 87.70 | 83.30 | 85.30 | 84.90 | - | 83,288,500 |
| May 14, 2026 | 87.00 | 89.60 | 85.30 | 85.30 | 84.90 | -1.39% | 51,575,490 |
| May 13, 2026 | 89.70 | 89.70 | 85.20 | 86.50 | 86.09 | -2.92% | 56,632,070 |
| May 12, 2026 | 92.40 | 92.90 | 88.50 | 89.10 | 88.68 | -2.62% | 63,621,870 |
| May 11, 2026 | 89.80 | 92.30 | 89.50 | 91.50 | 91.07 | 3.27% | 53,717,250 |
| May 8, 2026 | 89.50 | 90.80 | 86.60 | 88.60 | 88.18 | -1.88% | 61,474,370 |
| May 7, 2026 | 94.10 | 94.60 | 90.20 | 90.30 | 89.87 | -3.73% | 74,376,110 |
| May 6, 2026 | 97.20 | 101.50 | 92.00 | 93.80 | 93.36 | -0.21% | 151,794,100 |