Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 359.00
-1.00 (-0.28%)
Oct 28, 2026, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 363.50 | 363.50 | 356.00 | 359.00 | 359.00 | -0.28% | 238,278 |
| Oct 27, 2026 | 359.50 | 360.00 | 354.00 | 360.00 | 360.00 | 0.70% | 243,297 |
| Oct 22, 2026 | 363.50 | 363.50 | 353.50 | 357.50 | 357.50 | -0.69% | 162,953 |
| Oct 21, 2026 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 0.28% | 117,304 |
| Oct 20, 2026 | 352.00 | 362.00 | 352.00 | 359.00 | 359.00 | 0.98% | 165,699 |
| Oct 19, 2026 | 357.00 | 359.50 | 350.50 | 355.50 | 355.50 | -1.80% | 223,251 |
| Oct 16, 2026 | 364.50 | 365.50 | 362.00 | 362.00 | 362.00 | 0.28% | 182,901 |
| Oct 15, 2026 | 364.00 | 364.00 | 358.00 | 361.00 | 361.00 | -0.96% | 288,286 |
| Oct 14, 2026 | 365.00 | 369.50 | 361.50 | 364.50 | 364.50 | 0.83% | 408,193 |
| Oct 13, 2026 | 352.50 | 367.00 | 352.00 | 361.50 | 361.50 | 1.69% | 496,454 |
| Oct 12, 2026 | 355.00 | 355.50 | 352.00 | 355.50 | 355.50 | 0.28% | 124,924 |
| Oct 8, 2026 | 360.00 | 360.00 | 353.50 | 354.50 | 354.50 | -1.39% | 109,770 |
| Oct 7, 2026 | 353.50 | 359.50 | 352.00 | 359.50 | 359.50 | 1.70% | 259,704 |
| Oct 6, 2026 | 348.50 | 353.50 | 346.50 | 353.50 | 353.50 | 2.02% | 196,808 |
| Oct 5, 2026 | 355.00 | 355.00 | 346.50 | 346.50 | 346.50 | -1.84% | 145,248 |
| Oct 2, 2026 | 343.50 | 353.00 | 342.50 | 353.00 | 353.00 | 3.07% | 410,254 |
| Oct 1, 2026 | 340.00 | 342.50 | 339.50 | 342.50 | 342.50 | 0.59% | 73,624 |
| Sep 30, 2026 | 341.50 | 343.50 | 340.50 | 340.50 | 340.50 | -0.15% | 84,164 |
| Sep 29, 2026 | 343.50 | 344.00 | 341.00 | 341.00 | 341.00 | -0.73% | 75,315 |
| Sep 24, 2026 | 340.00 | 343.50 | 340.00 | 343.50 | 343.50 | 0.59% | 70,421 |
| Sep 23, 2026 | 341.50 | 343.50 | 341.00 | 341.50 | 341.50 | -0.15% | 68,773 |
| Sep 22, 2026 | 344.50 | 346.00 | 341.50 | 342.00 | 342.00 | -0.44% | 81,437 |
| Sep 21, 2026 | 345.00 | 345.00 | 343.00 | 343.50 | 343.50 | -0.72% | 57,625 |
| Sep 18, 2026 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 1.17% | 139,877 |
| Sep 17, 2026 | 338.00 | 344.00 | 337.50 | 342.00 | 342.00 | 1.63% | 139,460 |
| Sep 16, 2026 | 334.50 | 337.00 | 332.00 | 336.50 | 336.50 | 1.05% | 80,283 |
| Sep 15, 2026 | 330.50 | 335.00 | 330.50 | 333.00 | 333.00 | -0.15% | 100,253 |
| Sep 14, 2026 | 335.00 | 335.50 | 333.00 | 333.50 | 333.50 | -1.04% | 84,070 |
| Sep 11, 2026 | 338.00 | 340.50 | 336.00 | 337.00 | 337.00 | -0.59% | 96,565 |
| Sep 10, 2026 | 340.50 | 344.00 | 339.00 | 339.00 | 339.00 | -0.44% | 127,807 |
| Sep 9, 2026 | 343.00 | 343.00 | 340.00 | 340.50 | 340.50 | -1.59% | 149,633 |
| Sep 8, 2026 | 346.00 | 347.00 | 342.50 | 346.00 | 346.00 | 0.44% | 139,314 |
| Sep 7, 2026 | 348.00 | 348.00 | 342.50 | 344.50 | 344.50 | -0.43% | 150,921 |
| Sep 4, 2026 | 343.50 | 346.00 | 342.00 | 346.00 | 346.00 | 1.17% | 94,278 |
| Sep 3, 2026 | 346.50 | 346.50 | 341.50 | 342.00 | 342.00 | -1.30% | 135,747 |
| Sep 2, 2026 | 347.50 | 350.00 | 346.00 | 346.50 | 346.50 | -1.00% | 158,035 |
| Sep 1, 2026 | 343.50 | 351.00 | 343.50 | 350.00 | 350.00 | 1.45% | 196,516 |
| Aug 31, 2026 | 345.00 | 352.00 | 343.00 | 345.00 | 345.00 | - | 246,738 |
| Aug 28, 2026 | 345.50 | 345.50 | 342.50 | 345.00 | 345.00 | - | 123,489 |
| Aug 27, 2026 | 344.50 | 347.50 | 343.00 | 345.00 | 345.00 | 0.15% | 122,097 |
| Aug 26, 2026 | 343.00 | 347.50 | 342.50 | 344.50 | 344.50 | 0.29% | 112,924 |
| Aug 25, 2026 | 350.00 | 351.00 | 340.00 | 343.50 | 343.50 | -2.83% | 252,204 |
| Aug 24, 2026 | 350.00 | 358.00 | 348.00 | 353.50 | 353.50 | 0.28% | 221,550 |
| Aug 21, 2026 | 347.00 | 353.00 | 343.50 | 352.50 | 352.50 | 1.44% | 282,688 |
| Aug 20, 2026 | 338.00 | 347.50 | 333.00 | 347.50 | 347.50 | 4.67% | 426,360 |
| Aug 19, 2026 | 330.00 | 335.00 | 325.50 | 332.00 | 332.00 | 0.61% | 192,542 |
| Aug 18, 2026 | 331.00 | 336.00 | 329.50 | 330.00 | 330.00 | -0.60% | 128,059 |
| Aug 17, 2026 | 337.00 | 339.00 | 331.50 | 332.00 | 332.00 | -1.78% | 202,176 |
| Aug 14, 2026 | 340.00 | 341.00 | 336.50 | 338.00 | 338.00 | -0.59% | 216,422 |
| Aug 13, 2026 | 342.50 | 345.00 | 338.50 | 340.00 | 340.00 | -1.02% | 285,844 |