Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 342.00
+5.50 (1.63%)
Sep 17, 2026, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 338.00 | 344.00 | 337.50 | 342.00 | 342.00 | 1.63% | 139,160 |
| Sep 16, 2026 | 334.50 | 337.00 | 332.00 | 336.50 | 336.50 | 1.05% | 80,082 |
| Sep 15, 2026 | 330.50 | 335.00 | 330.50 | 333.00 | 333.00 | -0.15% | 99,213 |
| 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% | 138,996 |
| 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% | 94,158 |
| Sep 3, 2026 | 346.50 | 346.50 | 341.50 | 342.00 | 342.00 | -1.30% | 135,734 |
| Sep 2, 2026 | 347.50 | 350.00 | 346.00 | 346.50 | 346.50 | -1.00% | 157,935 |
| Sep 1, 2026 | 343.50 | 351.00 | 343.50 | 350.00 | 350.00 | 1.45% | 196,316 |
| 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% | 121,979 |
| 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% | 252,045 |
| Aug 24, 2026 | 350.00 | 358.00 | 348.00 | 353.50 | 353.50 | 0.28% | 221,124 |
| Aug 21, 2026 | 347.00 | 353.00 | 343.50 | 352.50 | 352.50 | 1.44% | 280,454 |
| Aug 20, 2026 | 338.00 | 347.50 | 333.00 | 347.50 | 347.50 | 4.67% | 422,021 |
| Aug 19, 2026 | 330.00 | 335.00 | 325.50 | 332.00 | 332.00 | 0.61% | 192,531 |
| Aug 18, 2026 | 331.00 | 336.00 | 329.50 | 330.00 | 330.00 | -0.60% | 128,049 |
| 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 |
| Aug 12, 2026 | 342.50 | 346.00 | 341.00 | 343.50 | 343.50 | 0.15% | 151,736 |
| Aug 11, 2026 | 340.00 | 343.00 | 338.00 | 343.00 | 343.00 | 1.33% | 246,091 |
| Aug 10, 2026 | 336.50 | 338.50 | 332.50 | 338.50 | 338.50 | 3.68% | 266,136 |
| 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 |