Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 373.00
-11.00 (-2.86%)
Aug 1, 2025, 1:35 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 382.50 | 394.00 | 380.00 | 382.00 | - | -0.52% | 580,448 |
| Jul 31, 2025 | 374.00 | 388.00 | 362.00 | 384.00 | 384.00 | 8.63% | 2,952,020 |
| Jul 30, 2025 | 333.00 | 362.50 | 331.00 | 353.50 | 353.50 | 6.80% | 1,894,701 |
| Jul 29, 2025 | 332.00 | 342.00 | 331.00 | 331.00 | 331.00 | - | 767,890 |
| Jul 28, 2025 | 321.50 | 334.00 | 319.00 | 331.00 | 331.00 | 3.12% | 523,818 |
| Jul 25, 2025 | 318.50 | 324.50 | 317.50 | 321.00 | 321.00 | 0.78% | 248,326 |
| Jul 24, 2025 | 315.00 | 319.50 | 313.50 | 318.50 | 318.50 | 1.11% | 266,928 |
| Jul 23, 2025 | 305.00 | 317.50 | 305.00 | 315.00 | 315.00 | 3.28% | 264,702 |
| Jul 22, 2025 | 313.00 | 313.50 | 305.00 | 305.00 | 305.00 | -1.93% | 378,647 |
| Jul 21, 2025 | 309.00 | 317.00 | 309.00 | 311.00 | 311.00 | 0.65% | 490,347 |
| Jul 18, 2025 | 313.00 | 314.00 | 309.00 | 309.00 | 309.00 | -0.96% | 326,414 |
| Jul 17, 2025 | 310.00 | 314.50 | 308.50 | 312.00 | 312.00 | 0.65% | 409,657 |
| Jul 16, 2025 | 307.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.98% | 410,323 |
| Jul 15, 2025 | 306.50 | 310.50 | 306.50 | 307.00 | 307.00 | -0.32% | 116,356 |
| Jul 14, 2025 | 313.50 | 313.50 | 308.00 | 308.00 | 308.00 | -1.28% | 95,054 |
| Jul 11, 2025 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.96% | 240,761 |
| Jul 10, 2025 | 299.50 | 308.50 | 299.50 | 306.00 | 306.00 | 2.34% | 240,156 |
| Jul 9, 2025 | 297.00 | 301.00 | 296.00 | 299.00 | 299.00 | -0.17% | 195,815 |
| Jul 8, 2025 | 299.50 | 302.00 | 298.00 | 299.50 | 299.50 | -0.17% | 243,561 |
| Jul 7, 2025 | 302.50 | 304.50 | 299.50 | 300.00 | 300.00 | -0.66% | 122,552 |
| Jul 4, 2025 | 302.50 | 303.50 | 298.50 | 302.00 | 302.00 | -0.66% | 295,504 |
| Jul 3, 2025 | 307.00 | 308.00 | 303.50 | 304.00 | 304.00 | 0.66% | 275,789 |
| Jul 2, 2025 | 306.00 | 306.00 | 301.00 | 302.00 | 302.00 | -1.31% | 192,426 |
| Jul 1, 2025 | 300.50 | 306.50 | 299.00 | 306.00 | 306.00 | 2.17% | 528,212 |
| Jun 30, 2025 | 309.00 | 309.00 | 298.50 | 299.50 | 299.50 | -2.44% | 602,068 |
| Jun 27, 2025 | 312.00 | 312.50 | 307.00 | 307.00 | 307.00 | -0.81% | 217,615 |
| Jun 26, 2025 | 311.50 | 313.50 | 309.00 | 309.50 | 309.50 | -0.32% | 202,576 |
| Jun 25, 2025 | 314.50 | 314.50 | 309.00 | 310.50 | 310.50 | -0.48% | 423,008 |
| Jun 24, 2025 | 325.00 | 325.00 | 312.00 | 312.00 | 312.00 | -1.73% | 588,355 |
| Jun 23, 2025 | 317.00 | 319.00 | 313.50 | 317.50 | 317.50 | -0.16% | 314,037 |
| Jun 20, 2025 | 319.00 | 325.00 | 317.50 | 318.00 | 318.00 | -1.40% | 1,812,599 |
| Jun 19, 2025 | 319.00 | 322.50 | 311.00 | 322.50 | 322.50 | -4.59% | 910,147 |
| Jun 18, 2025 | 335.00 | 341.00 | 335.00 | 338.00 | 319.00 | 1.05% | 730,541 |
| Jun 17, 2025 | 336.00 | 339.50 | 334.00 | 334.50 | 315.70 | -2.05% | 641,120 |
| Jun 16, 2025 | 338.00 | 343.00 | 335.00 | 341.50 | 322.30 | 0.89% | 350,574 |
| Jun 13, 2025 | 343.00 | 343.00 | 337.50 | 338.50 | 319.47 | -1.88% | 426,192 |
| Jun 12, 2025 | 347.00 | 347.00 | 341.50 | 345.00 | 325.61 | - | 320,253 |
| Jun 11, 2025 | 343.50 | 345.00 | 341.50 | 345.00 | 325.61 | 0.15% | 351,882 |
| Jun 10, 2025 | 350.50 | 350.50 | 343.50 | 344.50 | 325.13 | -1.71% | 366,038 |
| Jun 9, 2025 | 347.50 | 350.50 | 347.00 | 350.50 | 330.80 | 1.74% | 150,558 |
| Jun 6, 2025 | 340.50 | 345.00 | 336.50 | 344.50 | 325.13 | 1.03% | 222,168 |
| Jun 5, 2025 | 353.00 | 354.00 | 339.00 | 341.00 | 321.83 | -3.40% | 625,511 |
| Jun 4, 2025 | 356.50 | 356.50 | 353.00 | 353.00 | 333.16 | -0.56% | 167,875 |
| Jun 3, 2025 | 355.00 | 359.00 | 353.00 | 355.00 | 335.04 | 0.57% | 299,540 |
| Jun 2, 2025 | 349.50 | 353.50 | 347.50 | 353.00 | 333.16 | - | 259,436 |
| May 29, 2025 | 354.00 | 354.00 | 348.00 | 353.00 | 333.16 | 0.28% | 417,683 |
| May 28, 2025 | 350.00 | 355.50 | 348.00 | 352.00 | 332.21 | 0.86% | 448,871 |
| May 27, 2025 | 347.50 | 351.50 | 346.00 | 349.00 | 329.38 | 0.72% | 280,831 |
| May 26, 2025 | 354.00 | 354.00 | 345.00 | 346.50 | 327.02 | -1.84% | 352,398 |
| May 23, 2025 | 356.50 | 361.50 | 351.50 | 353.00 | 333.16 | -1.67% | 329,893 |