Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 308.00
-6.50 (-2.07%)
Apr 2, 2026, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 317.00 | 318.00 | 307.00 | 308.00 | 308.00 | -2.07% | 451,357 |
| Apr 1, 2026 | 316.00 | 319.00 | 311.50 | 314.50 | 314.50 | 1.94% | 319,275 |
| Mar 31, 2026 | 316.00 | 316.00 | 308.00 | 308.50 | 308.50 | -2.37% | 483,025 |
| Mar 30, 2026 | 311.00 | 320.50 | 311.00 | 316.00 | 316.00 | -1.56% | 366,084 |
| Mar 27, 2026 | 325.00 | 326.00 | 318.00 | 321.00 | 321.00 | -1.23% | 492,875 |
| Mar 26, 2026 | 345.00 | 345.00 | 324.50 | 325.00 | 325.00 | -4.55% | 867,852 |
| Mar 25, 2026 | 346.00 | 351.50 | 340.00 | 340.50 | 340.50 | 0.74% | 1,279,372 |
| Mar 24, 2026 | 333.50 | 340.50 | 320.00 | 338.00 | 338.00 | 3.68% | 806,810 |
| Mar 23, 2026 | 343.50 | 343.50 | 326.00 | 326.00 | 326.00 | -6.72% | 1,040,146 |
| Mar 20, 2026 | 335.00 | 350.00 | 333.00 | 349.50 | 349.50 | 6.72% | 1,343,386 |
| Mar 19, 2026 | 327.50 | 332.00 | 324.50 | 327.50 | 327.50 | - | 488,838 |
| Mar 18, 2026 | 326.00 | 327.50 | 324.50 | 327.50 | 327.50 | 0.92% | 398,527 |
| Mar 17, 2026 | 324.50 | 326.50 | 321.50 | 324.50 | 324.50 | 0.62% | 407,144 |
| Mar 16, 2026 | 321.00 | 331.00 | 320.50 | 322.50 | 322.50 | 3.04% | 712,398 |
| Mar 13, 2026 | 313.50 | 318.50 | 307.50 | 313.00 | 313.00 | -0.16% | 299,933 |
| Mar 12, 2026 | 313.50 | 318.50 | 308.50 | 313.50 | 313.50 | -1.26% | 286,600 |
| Mar 11, 2026 | 307.50 | 318.50 | 305.50 | 317.50 | 317.50 | 4.44% | 404,132 |
| Mar 10, 2026 | 310.50 | 312.50 | 302.50 | 304.00 | 304.00 | -1.62% | 670,300 |
| Mar 9, 2026 | 303.50 | 311.50 | 303.50 | 309.00 | 309.00 | -4.78% | 359,734 |
| Mar 6, 2026 | 329.00 | 330.00 | 321.50 | 324.50 | 324.50 | -0.92% | 303,647 |
| Mar 5, 2026 | 321.00 | 329.50 | 320.50 | 327.50 | 327.50 | 3.15% | 461,995 |
| Mar 4, 2026 | 323.00 | 325.00 | 316.50 | 317.50 | 317.50 | -3.05% | 398,044 |
| Mar 3, 2026 | 326.00 | 328.50 | 321.50 | 327.50 | 327.50 | 0.46% | 309,166 |
| Mar 2, 2026 | 322.00 | 331.50 | 320.00 | 326.00 | 326.00 | -0.76% | 357,625 |
| Feb 26, 2026 | 327.50 | 328.50 | 323.00 | 328.50 | 328.50 | 1.23% | 364,864 |
| Feb 25, 2026 | 328.00 | 331.50 | 323.50 | 324.50 | 324.50 | - | 404,489 |
| Feb 24, 2026 | 323.50 | 328.00 | 322.50 | 324.50 | 324.50 | 0.78% | 329,156 |
| Feb 23, 2026 | 321.00 | 324.00 | 318.00 | 322.00 | 322.00 | 1.10% | 452,577 |
| Feb 11, 2026 | 316.00 | 318.50 | 312.00 | 318.50 | 318.50 | 1.11% | 296,735 |
| Feb 10, 2026 | 312.50 | 316.50 | 312.00 | 315.00 | 315.00 | 0.96% | 268,965 |
| Feb 9, 2026 | 310.50 | 313.00 | 308.00 | 312.00 | 312.00 | 1.30% | 148,773 |
| Feb 6, 2026 | 307.00 | 311.00 | 301.50 | 308.00 | 308.00 | -0.48% | 230,636 |
| Feb 5, 2026 | 305.50 | 314.50 | 305.50 | 309.50 | 309.50 | - | 201,194 |
| Feb 4, 2026 | 304.00 | 309.50 | 302.00 | 309.50 | 309.50 | 1.81% | 200,491 |
| Feb 3, 2026 | 305.50 | 308.00 | 301.00 | 304.00 | 304.00 | -0.16% | 242,879 |
| Feb 2, 2026 | 308.00 | 308.50 | 303.00 | 304.50 | 304.50 | -1.93% | 401,556 |
| Jan 30, 2026 | 316.50 | 316.50 | 309.00 | 310.50 | 310.50 | -2.51% | 775,130 |
| Jan 29, 2026 | 319.00 | 320.00 | 314.50 | 318.50 | 318.50 | - | 316,698 |
| Jan 28, 2026 | 325.00 | 325.50 | 318.50 | 318.50 | 318.50 | -1.39% | 343,238 |
| Jan 27, 2026 | 324.00 | 329.00 | 321.50 | 323.00 | 323.00 | 0.31% | 530,502 |
| Jan 26, 2026 | 317.50 | 322.00 | 316.50 | 322.00 | 322.00 | 1.42% | 277,734 |
| Jan 23, 2026 | 320.00 | 322.50 | 317.00 | 317.50 | 317.50 | 0.16% | 282,038 |
| Jan 22, 2026 | 321.00 | 323.00 | 316.00 | 317.00 | 317.00 | -0.78% | 316,585 |
| Jan 21, 2026 | 320.50 | 322.00 | 317.50 | 319.50 | 319.50 | -1.08% | 310,584 |
| Jan 20, 2026 | 319.50 | 325.00 | 319.00 | 323.00 | 323.00 | 1.25% | 367,509 |
| Jan 19, 2026 | 322.00 | 327.00 | 319.00 | 319.00 | 319.00 | -0.78% | 393,872 |
| Jan 16, 2026 | 328.00 | 330.00 | 319.00 | 321.50 | 321.50 | -1.08% | 561,168 |
| Jan 15, 2026 | 328.00 | 328.00 | 322.50 | 325.00 | 325.00 | 0.15% | 295,476 |
| Jan 14, 2026 | 322.00 | 331.50 | 322.00 | 324.50 | 324.50 | 1.09% | 579,474 |
| Jan 13, 2026 | 325.00 | 326.00 | 316.50 | 321.00 | 321.00 | 0.16% | 430,601 |