Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 364.00
-4.50 (-1.22%)
Oct 23, 2025, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 370.00 | 370.00 | 364.00 | 365.50 | 365.50 | -0.81% | 236,857 |
| Oct 22, 2025 | 367.00 | 373.00 | 364.50 | 368.50 | 368.50 | 0.68% | 493,189 |
| Oct 21, 2025 | 369.50 | 370.00 | 363.50 | 366.00 | 366.00 | 0.14% | 526,086 |
| Oct 20, 2025 | 368.00 | 371.00 | 363.00 | 365.50 | 365.50 | 0.14% | 455,593 |
| Oct 17, 2025 | 376.00 | 376.00 | 365.00 | 365.00 | 365.00 | -2.28% | 606,079 |
| Oct 16, 2025 | 373.50 | 376.50 | 371.00 | 373.50 | 373.50 | 0.54% | 369,686 |
| Oct 15, 2025 | 370.00 | 372.00 | 367.00 | 371.50 | 371.50 | 1.78% | 594,632 |
| Oct 14, 2025 | 385.50 | 388.00 | 364.50 | 365.00 | 365.00 | -3.44% | 1,135,750 |
| Oct 13, 2025 | 370.00 | 382.50 | 368.50 | 378.00 | 378.00 | -1.05% | 584,668 |
| Oct 9, 2025 | 392.00 | 394.50 | 379.00 | 382.00 | 382.00 | -2.18% | 1,498,729 |
| Oct 8, 2025 | 392.50 | 397.00 | 390.00 | 390.50 | 390.50 | -1.14% | 508,850 |
| Oct 7, 2025 | 394.00 | 399.50 | 387.00 | 395.00 | 395.00 | 1.41% | 753,265 |
| Oct 3, 2025 | 389.00 | 401.50 | 389.00 | 389.50 | 389.50 | -1.52% | 1,367,557 |
| Oct 2, 2025 | 392.00 | 402.00 | 391.00 | 395.50 | 395.50 | 1.02% | 874,479 |
| Oct 1, 2025 | 394.00 | 396.00 | 389.50 | 391.50 | 391.50 | -0.38% | 684,046 |
| Sep 30, 2025 | 400.00 | 404.00 | 392.00 | 393.00 | 393.00 | -1.38% | 820,113 |
| Sep 29, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - | - |
| Sep 26, 2025 | 405.00 | 409.00 | 395.00 | 398.50 | 398.50 | -1.73% | 1,376,365 |
| Sep 25, 2025 | 411.00 | 412.00 | 404.00 | 405.50 | 405.50 | -0.61% | 922,181 |
| Sep 24, 2025 | 416.50 | 422.00 | 407.00 | 408.00 | 408.00 | -2.04% | 1,335,845 |
| Sep 23, 2025 | 420.00 | 423.00 | 410.50 | 416.50 | 416.50 | -0.12% | 1,251,470 |
| Sep 22, 2025 | 408.00 | 424.00 | 404.50 | 417.00 | 417.00 | 2.33% | 1,717,411 |
| Sep 19, 2025 | 404.00 | 417.00 | 400.00 | 407.50 | 407.50 | 1.88% | 1,771,820 |
| Sep 18, 2025 | 404.50 | 406.50 | 395.50 | 400.00 | 400.00 | -0.87% | 1,335,708 |
| Sep 17, 2025 | 420.00 | 420.00 | 400.00 | 403.50 | 403.50 | -4.95% | 2,262,468 |
| Sep 16, 2025 | 405.50 | 424.50 | 403.00 | 424.50 | 424.50 | 4.94% | 2,413,678 |
| Sep 15, 2025 | 402.50 | 421.00 | 397.50 | 404.50 | 404.50 | 1.38% | 2,419,767 |
| Sep 12, 2025 | 403.50 | 407.50 | 395.50 | 399.00 | 399.00 | -0.13% | 921,477 |
| Sep 11, 2025 | 417.50 | 417.50 | 399.00 | 399.50 | 399.50 | -3.50% | 1,822,970 |
| Sep 10, 2025 | 418.00 | 421.00 | 409.00 | 414.00 | 414.00 | -0.12% | 1,122,035 |
| Sep 9, 2025 | 422.50 | 425.50 | 412.00 | 414.50 | 414.50 | -1.07% | 1,549,159 |
| Sep 8, 2025 | 433.00 | 436.00 | 418.00 | 419.00 | 419.00 | -2.67% | 1,970,973 |
| Sep 5, 2025 | 416.50 | 433.00 | 410.00 | 430.50 | 430.50 | 4.49% | 2,710,521 |
| Sep 4, 2025 | 439.00 | 439.00 | 412.00 | 412.00 | 412.00 | -6.04% | 2,940,801 |
| Sep 3, 2025 | 430.00 | 442.00 | 413.00 | 438.50 | 438.50 | 1.04% | 4,632,962 |
| Sep 2, 2025 | 438.50 | 440.00 | 409.00 | 434.00 | 434.00 | 2.36% | 4,891,943 |
| Sep 1, 2025 | 409.50 | 445.00 | 409.50 | 424.00 | 424.00 | 4.31% | 6,558,966 |
| Aug 29, 2025 | 412.00 | 413.50 | 364.50 | 406.50 | 406.50 | 8.11% | 8,953,138 |
| Aug 28, 2025 | 372.00 | 385.00 | 364.00 | 376.00 | 376.00 | 0.40% | 1,586,116 |
| Aug 27, 2025 | 370.50 | 376.50 | 366.00 | 374.50 | 374.50 | 1.35% | 1,097,510 |
| Aug 26, 2025 | 355.00 | 371.00 | 351.50 | 369.50 | 369.50 | 5.12% | 1,736,486 |
| Aug 25, 2025 | 360.00 | 362.00 | 347.50 | 351.50 | 351.50 | 0.29% | 789,233 |
| Aug 22, 2025 | 363.50 | 368.00 | 350.00 | 350.50 | 350.50 | -3.31% | 1,221,608 |
| Aug 21, 2025 | 355.00 | 374.00 | 355.00 | 362.50 | 362.50 | 3.42% | 1,855,598 |
| Aug 20, 2025 | 358.50 | 369.00 | 350.50 | 350.50 | 350.50 | -1.82% | 1,921,508 |
| Aug 19, 2025 | 342.50 | 364.50 | 338.00 | 357.00 | 357.00 | 5.00% | 1,767,297 |
| Aug 18, 2025 | 337.00 | 342.50 | 333.50 | 340.00 | 340.00 | 2.10% | 526,175 |
| Aug 15, 2025 | 344.50 | 347.50 | 332.50 | 333.00 | 333.00 | -2.49% | 879,841 |
| Aug 14, 2025 | 346.00 | 353.00 | 341.00 | 341.50 | 341.50 | -0.73% | 634,327 |
| Aug 13, 2025 | 354.00 | 355.00 | 344.00 | 344.00 | 344.00 | -1.57% | 710,537 |