Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan · Delayed Price · Currency is TWD 371.50
-2.50 (-0.67%)
Jun 5, 2026, 10:40 AM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 374.50 | 374.50 | 364.00 | 369.00 | - | -1.34% | 139,491 |
| Jun 4, 2026 | 369.50 | 379.00 | 365.50 | 374.00 | 374.00 | 1.22% | 764,073 |
| Jun 3, 2026 | 372.50 | 373.50 | 368.00 | 369.50 | 369.50 | -0.81% | 432,273 |
| Jun 2, 2026 | 372.00 | 375.00 | 363.50 | 372.50 | 372.50 | - | 994,738 |
| Jun 1, 2026 | 363.50 | 374.50 | 361.50 | 372.50 | 372.50 | 3.76% | 879,893 |
| May 29, 2026 | 359.00 | 364.50 | 358.00 | 359.00 | 359.00 | 0.84% | 613,775 |
| May 28, 2026 | 368.50 | 368.50 | 354.50 | 356.00 | 356.00 | -3.00% | 1,209,752 |
| May 27, 2026 | 378.50 | 380.00 | 365.00 | 367.00 | 367.00 | -2.13% | 998,556 |
| May 26, 2026 | 378.00 | 380.50 | 372.50 | 375.00 | 375.00 | -0.13% | 809,824 |
| May 25, 2026 | 386.00 | 390.00 | 371.00 | 375.50 | 375.50 | -1.57% | 1,759,947 |
| May 22, 2026 | 378.00 | 384.00 | 376.00 | 381.50 | 381.50 | 2.55% | 1,319,301 |
| May 21, 2026 | 361.00 | 372.00 | 361.00 | 372.00 | 372.00 | 4.49% | 783,028 |
| May 20, 2026 | 360.00 | 363.00 | 354.50 | 356.00 | 356.00 | -1.11% | 587,866 |
| May 19, 2026 | 364.50 | 368.00 | 358.00 | 360.00 | 360.00 | -1.50% | 629,019 |
| May 18, 2026 | 364.00 | 368.50 | 360.50 | 365.50 | 365.50 | -1.08% | 837,337 |
| May 15, 2026 | 388.50 | 388.50 | 368.50 | 369.50 | 369.50 | -5.26% | 1,396,843 |
| May 14, 2026 | 394.00 | 398.00 | 376.50 | 390.00 | 390.00 | 1.04% | 3,288,231 |
| May 13, 2026 | 371.00 | 386.00 | 367.00 | 386.00 | 386.00 | 3.35% | 1,126,958 |
| May 12, 2026 | 385.00 | 396.50 | 371.50 | 373.50 | 373.50 | -1.45% | 2,010,678 |
| May 11, 2026 | 389.50 | 389.50 | 372.50 | 379.00 | 379.00 | -3.32% | 1,483,243 |
| May 8, 2026 | 368.00 | 394.50 | 352.50 | 392.00 | 392.00 | 5.66% | 2,736,506 |
| May 7, 2026 | 373.00 | 378.00 | 359.00 | 371.00 | 371.00 | 1.23% | 1,783,274 |
| May 6, 2026 | 368.50 | 371.50 | 356.50 | 366.50 | 366.50 | 1.10% | 1,400,051 |
| May 5, 2026 | 372.00 | 372.00 | 361.00 | 362.50 | 362.50 | -3.20% | 1,386,777 |
| May 4, 2026 | 358.00 | 384.00 | 351.00 | 374.50 | 374.50 | 4.46% | 2,032,258 |
| Apr 30, 2026 | 370.50 | 389.00 | 357.00 | 358.50 | 358.50 | 1.27% | 4,668,447 |
| Apr 29, 2026 | 349.00 | 358.50 | 346.00 | 354.00 | 354.00 | 2.31% | 896,746 |
| Apr 28, 2026 | 345.50 | 348.50 | 340.50 | 346.00 | 346.00 | 1.17% | 329,829 |
| Apr 27, 2026 | 347.50 | 350.00 | 342.00 | 342.00 | 342.00 | -1.58% | 433,054 |
| Apr 24, 2026 | 349.00 | 351.00 | 341.50 | 347.50 | 347.50 | -0.57% | 351,033 |
| Apr 23, 2026 | 355.50 | 355.50 | 340.50 | 349.50 | 349.50 | -0.43% | 935,674 |
| Apr 22, 2026 | 354.00 | 363.50 | 351.00 | 351.00 | 351.00 | - | 1,258,361 |
| Apr 21, 2026 | 355.00 | 358.50 | 349.50 | 351.00 | 351.00 | - | 831,443 |
| Apr 20, 2026 | 350.50 | 359.00 | 347.50 | 351.00 | 351.00 | 1.01% | 1,078,456 |
| Apr 17, 2026 | 348.00 | 353.50 | 346.00 | 347.50 | 347.50 | 0.58% | 605,265 |
| Apr 16, 2026 | 352.00 | 352.00 | 343.00 | 345.50 | 345.50 | -1.00% | 801,577 |
| Apr 15, 2026 | 363.00 | 364.50 | 349.00 | 349.00 | 349.00 | -2.24% | 1,569,155 |
| Apr 14, 2026 | 361.00 | 365.00 | 357.00 | 357.00 | 357.00 | 0.99% | 1,516,032 |
| Apr 13, 2026 | 365.50 | 368.50 | 348.00 | 353.50 | 353.50 | -3.28% | 2,077,488 |
| Apr 10, 2026 | 348.50 | 365.50 | 344.50 | 365.50 | 365.50 | 9.92% | 3,486,583 |
| Apr 9, 2026 | 324.00 | 334.50 | 320.50 | 332.50 | 332.50 | 3.91% | 738,751 |
| Apr 8, 2026 | 321.50 | 324.50 | 320.00 | 320.00 | 320.00 | 0.31% | 302,221 |
| Apr 7, 2026 | 308.00 | 320.00 | 308.00 | 319.00 | 319.00 | 3.57% | 404,779 |
| Apr 2, 2026 | 317.00 | 318.00 | 307.00 | 308.00 | 308.00 | -2.07% | 451,357 |
| Apr 1, 2026 | 316.00 | 319.00 | 311.50 | 314.50 | 314.50 | 1.94% | 319,275 |
| Mar 31, 2026 | 316.00 | 316.00 | 308.00 | 308.50 | 308.50 | -2.37% | 483,025 |
| Mar 30, 2026 | 311.00 | 320.50 | 311.00 | 316.00 | 316.00 | -1.56% | 366,084 |
| Mar 27, 2026 | 325.00 | 326.00 | 318.00 | 321.00 | 321.00 | -1.23% | 492,875 |
| Mar 26, 2026 | 345.00 | 345.00 | 324.50 | 325.00 | 325.00 | -4.55% | 867,852 |
| Mar 25, 2026 | 346.00 | 351.50 | 340.00 | 340.50 | 340.50 | 0.74% | 1,279,372 |