Nan Ya Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	160.00	161.00	155.00	155.00	155.00	-0.64%	48,103,152
Jun 24, 2026	145.50	169.50	145.50	156.00	156.00	0.97%	71,715,480
Jun 23, 2026	157.00	165.00	153.00	154.50	154.50	1.31%	222,203,812
Jun 22, 2026	152.50	152.50	152.50	152.50	152.50	9.71%	56,846,553
Jun 18, 2026	139.00	139.00	135.00	139.00	139.00	9.88%	134,284,600
Jun 17, 2026	114.50	126.50	113.50	126.50	126.50	10.00%	92,092,370
Jun 16, 2026	120.50	123.00	114.00	115.00	115.00	-1.71%	107,797,100
Jun 15, 2026	108.50	117.00	106.50	117.00	117.00	9.86%	85,711,480
Jun 12, 2026	101.00	106.50	101.00	106.50	106.50	9.91%	54,209,340
Jun 11, 2026	93.20	99.20	93.10	96.90	96.90	2.22%	56,196,240
Jun 10, 2026	97.60	101.00	94.60	94.80	94.80	-4.44%	44,236,880
Jun 9, 2026	100.00	101.00	96.90	99.20	99.20	1.74%	68,161,804
Jun 8, 2026	96.10	98.90	95.20	97.50	97.50	-6.70%	55,665,706
Jun 5, 2026	109.00	109.00	100.50	104.50	104.50	-5.86%	53,708,090
Jun 4, 2026	111.00	117.00	110.50	111.00	111.00	-1.77%	55,044,620
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%	88,363,640
May 27, 2026	93.60	96.40	92.30	95.50	95.50	5.18%	123,528,800
May 26, 2026	87.80	94.40	87.80	90.80	90.80	4.25%	104,635,300
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%	45,973,680
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%	45,033,100
May 19, 2026	84.40	86.70	81.70	81.70	81.70	-2.97%	59,035,660
May 18, 2026	84.10	84.80	82.10	84.20	84.20	-1.29%	43,497,100
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