Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 326.50
+6.50 (2.03%)
Aug 7, 2026, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 322.00 | 328.50 | 322.00 | 326.50 | 326.50 | 2.03% | 359,897 |
| Aug 6, 2026 | 318.50 | 321.00 | 315.50 | 320.00 | 320.00 | 0.16% | 211,451 |
| Aug 5, 2026 | 321.00 | 326.50 | 318.50 | 319.50 | 319.50 | 0.16% | 305,653 |
| Aug 4, 2026 | 314.00 | 319.50 | 313.50 | 319.00 | 319.00 | -0.31% | 162,261 |
| Aug 3, 2026 | 308.50 | 324.00 | 308.50 | 320.00 | 320.00 | 3.73% | 373,404 |
| Jul 31, 2026 | 325.00 | 327.00 | 308.50 | 308.50 | 308.50 | - | 1,379,158 |
| Jul 30, 2026 | 310.00 | 315.00 | 306.50 | 308.50 | 308.50 | -0.48% | 195,474 |
| Jul 29, 2026 | 316.00 | 321.00 | 302.00 | 310.00 | 310.00 | -2.82% | 651,273 |
| Jul 28, 2026 | 321.00 | 323.50 | 316.00 | 319.00 | 319.00 | -2.89% | 343,650 |
| Jul 27, 2026 | 332.50 | 332.50 | 325.50 | 328.50 | 328.50 | -0.45% | 202,180 |
| Jul 24, 2026 | 327.50 | 331.00 | 326.50 | 330.00 | 330.00 | 0.46% | 150,873 |
| Jul 23, 2026 | 333.00 | 333.00 | 326.50 | 328.50 | 328.50 | -1.35% | 253,671 |
| Jul 22, 2026 | 334.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.30% | 175,129 |
| Jul 21, 2026 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 2.77% | 171,554 |
| Jul 20, 2026 | 336.00 | 336.00 | 322.00 | 325.00 | 325.00 | -2.11% | 254,788 |
| Jul 17, 2026 | 338.00 | 345.00 | 331.50 | 332.00 | 332.00 | -2.06% | 441,177 |
| Jul 16, 2026 | 337.50 | 342.50 | 334.00 | 339.00 | 339.00 | 0.44% | 226,347 |
| Jul 15, 2026 | 336.50 | 339.50 | 333.00 | 337.50 | 337.50 | 0.30% | 150,329 |
| Jul 14, 2026 | 342.00 | 342.00 | 327.50 | 336.50 | 336.50 | -0.74% | 441,285 |
| Jul 13, 2026 | 340.00 | 347.00 | 337.00 | 339.00 | 339.00 | -0.15% | 277,458 |
| Jul 9, 2026 | 345.00 | 345.00 | 336.50 | 339.50 | 339.50 | -1.74% | 556,495 |
| Jul 8, 2026 | 358.00 | 359.00 | 343.50 | 345.50 | 345.50 | -3.76% | 670,921 |
| Jul 7, 2026 | 369.00 | 369.00 | 357.00 | 359.00 | 359.00 | -2.58% | 511,232 |
| Jul 6, 2026 | 370.50 | 374.50 | 367.50 | 368.50 | 368.50 | -0.54% | 479,401 |
| Jul 3, 2026 | 360.50 | 374.50 | 360.50 | 370.50 | 370.50 | 2.77% | 1,037,831 |
| Jul 2, 2026 | 349.50 | 363.00 | 349.50 | 360.50 | 360.50 | 1.12% | 506,231 |
| Jul 1, 2026 | 347.00 | 358.50 | 343.50 | 356.50 | 356.50 | 3.78% | 711,375 |
| Jun 30, 2026 | 345.00 | 345.50 | 342.00 | 343.50 | 343.50 | 1.33% | 545,846 |
| Jun 29, 2026 | 344.00 | 348.50 | 338.00 | 339.00 | 339.00 | -0.29% | 1,094,686 |
| Jun 26, 2026 | 346.00 | 349.00 | 338.00 | 340.00 | 340.00 | -1.73% | 560,632 |
| Jun 25, 2026 | 350.00 | 356.50 | 345.50 | 346.00 | 346.00 | -0.14% | 833,811 |
| Jun 24, 2026 | 347.00 | 350.50 | 342.50 | 346.50 | 346.50 | -1.00% | 419,340 |
| Jun 23, 2026 | 359.00 | 362.00 | 348.00 | 350.00 | 350.00 | -1.14% | 937,144 |
| Jun 22, 2026 | 372.50 | 376.00 | 367.50 | 372.00 | 354.05 | - | 1,311,880 |
| Jun 18, 2026 | 370.00 | 376.00 | 368.50 | 372.00 | 354.05 | 1.09% | 509,500 |
| Jun 17, 2026 | 364.00 | 370.00 | 362.50 | 368.00 | 350.24 | 0.68% | 314,621 |
| Jun 16, 2026 | 371.00 | 371.00 | 363.50 | 365.50 | 347.86 | -0.95% | 367,552 |
| Jun 15, 2026 | 374.50 | 374.50 | 369.00 | 369.00 | 351.19 | -0.14% | 329,129 |
| Jun 12, 2026 | 368.00 | 376.00 | 368.00 | 369.50 | 351.67 | 1.37% | 611,050 |
| Jun 11, 2026 | 366.00 | 367.50 | 355.00 | 364.50 | 346.91 | -0.41% | 414,011 |
| Jun 10, 2026 | 367.50 | 376.00 | 366.00 | 366.00 | 348.34 | -2.01% | 534,487 |
| Jun 9, 2026 | 360.00 | 374.00 | 358.00 | 373.50 | 355.48 | 3.75% | 768,961 |
| Jun 8, 2026 | 330.00 | 360.50 | 330.00 | 360.00 | 342.63 | -1.77% | 1,363,787 |
| Jun 5, 2026 | 374.50 | 374.50 | 363.50 | 366.50 | 348.81 | -2.01% | 487,013 |
| Jun 4, 2026 | 369.50 | 379.00 | 365.50 | 374.00 | 355.95 | 1.22% | 764,073 |
| Jun 3, 2026 | 372.50 | 373.50 | 368.00 | 369.50 | 351.67 | -0.81% | 432,273 |
| Jun 2, 2026 | 372.00 | 375.00 | 363.50 | 372.50 | 354.52 | - | 994,738 |
| Jun 1, 2026 | 363.50 | 374.50 | 361.50 | 372.50 | 354.52 | 3.76% | 880,197 |
| May 29, 2026 | 359.00 | 364.50 | 358.00 | 359.00 | 341.68 | 0.84% | 613,775 |
| May 28, 2026 | 368.50 | 368.50 | 354.50 | 356.00 | 338.82 | -3.00% | 1,209,752 |