Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 393.00
-5.50 (-1.38%)
Sep 30, 2025, 2:38 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 400.00 | 404.00 | 393.50 | 394.50 | 394.50 | -1.00% | 467,105 |
| 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 |
| Aug 12, 2025 | 356.50 | 360.00 | 348.00 | 349.50 | 349.50 | -0.99% | 517,455 |
| Aug 11, 2025 | 361.00 | 362.00 | 343.00 | 353.00 | 353.00 | -3.42% | 973,268 |
| Aug 8, 2025 | 367.00 | 368.00 | 361.50 | 365.50 | 365.50 | -0.14% | 353,672 |
| Aug 7, 2025 | 380.50 | 380.50 | 364.00 | 366.00 | 366.00 | -2.92% | 1,467,193 |
| Aug 6, 2025 | 382.50 | 384.50 | 374.00 | 377.00 | 377.00 | -0.40% | 697,661 |
| Aug 5, 2025 | 380.50 | 384.00 | 374.00 | 378.50 | 378.50 | -0.26% | 556,573 |
| Aug 4, 2025 | 370.00 | 384.00 | 366.00 | 379.50 | 379.50 | 1.74% | 882,521 |
| Aug 1, 2025 | 382.50 | 394.00 | 373.00 | 373.00 | 373.00 | -2.86% | 1,582,165 |
| 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 |