Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 326.00
+3.50 (1.09%)
Dec 3, 2025, 1:35 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.09% | 101,810 |
| Dec 2, 2025 | 330.00 | 334.00 | 322.50 | 322.50 | 322.50 | -1.98% | 279,928 |
| Dec 1, 2025 | 328.00 | 329.50 | 322.50 | 329.00 | 329.00 | -0.15% | 222,508 |
| Nov 28, 2025 | 333.00 | 333.00 | 326.50 | 329.50 | 329.50 | -0.30% | 195,151 |
| Nov 27, 2025 | 334.00 | 334.00 | 329.00 | 330.50 | 330.50 | 0.46% | 196,106 |
| Nov 26, 2025 | 323.50 | 329.00 | 323.50 | 329.00 | 329.00 | 2.49% | 208,367 |
| Nov 25, 2025 | 326.50 | 326.50 | 319.00 | 321.00 | 321.00 | -0.16% | 164,037 |
| Nov 24, 2025 | 316.50 | 321.50 | 315.00 | 321.50 | 321.50 | 2.06% | 304,076 |
| Nov 21, 2025 | 321.00 | 322.00 | 314.50 | 315.00 | 315.00 | -2.48% | 340,587 |
| Nov 20, 2025 | 327.00 | 328.50 | 322.00 | 323.00 | 323.00 | 1.25% | 295,783 |
| Nov 19, 2025 | 322.50 | 325.00 | 317.50 | 319.00 | 319.00 | -1.09% | 344,364 |
| Nov 18, 2025 | 333.00 | 333.00 | 321.00 | 322.50 | 322.50 | -2.71% | 459,634 |
| Nov 17, 2025 | 337.50 | 340.00 | 331.50 | 331.50 | 331.50 | -1.49% | 292,196 |
| Nov 14, 2025 | 343.00 | 343.50 | 336.50 | 336.50 | 336.50 | -2.04% | 382,660 |
| Nov 13, 2025 | 340.00 | 346.50 | 340.00 | 343.50 | 343.50 | 0.44% | 245,713 |
| Nov 12, 2025 | 345.00 | 349.50 | 341.50 | 342.00 | 342.00 | -0.73% | 378,113 |
| Nov 11, 2025 | 362.00 | 362.00 | 344.50 | 344.50 | 344.50 | -2.96% | 551,222 |
| Nov 10, 2025 | 354.50 | 356.00 | 350.50 | 355.00 | 355.00 | 0.42% | 327,423 |
| Nov 7, 2025 | 359.50 | 359.50 | 352.00 | 353.50 | 353.50 | -1.26% | 517,967 |
| Nov 6, 2025 | 366.50 | 368.50 | 356.50 | 358.00 | 358.00 | -1.51% | 584,909 |
| Nov 5, 2025 | 368.00 | 368.00 | 358.50 | 363.50 | 363.50 | -1.22% | 563,310 |
| Nov 4, 2025 | 365.50 | 374.00 | 365.00 | 368.00 | 368.00 | 0.82% | 460,288 |
| Nov 3, 2025 | 373.00 | 373.00 | 364.00 | 365.00 | 365.00 | -0.68% | 329,388 |
| Oct 31, 2025 | 364.50 | 376.00 | 362.00 | 367.50 | 367.50 | 1.66% | 685,195 |
| Oct 30, 2025 | 369.00 | 369.00 | 361.00 | 361.50 | 361.50 | -1.63% | 476,855 |
| Oct 29, 2025 | 378.00 | 379.00 | 367.50 | 367.50 | 367.50 | -1.47% | 729,436 |
| Oct 28, 2025 | 370.00 | 373.00 | 368.50 | 373.00 | 373.00 | 1.22% | 395,359 |
| Oct 27, 2025 | 369.50 | 370.00 | 361.50 | 368.50 | 368.50 | 1.24% | 434,476 |
| Oct 23, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.22% | 260,920 |
| 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 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 |