Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 423.50
+17.00 (4.18%)
Sep 1, 2025, 10:24 AM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 412.00 | 413.50 | 364.50 | 406.50 | 406.50 | 8.11% | 8,847,190 |
| 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 |
| 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 |