Nan Ya Plastics Corporation (TPE:1303)
Taiwan
· Delayed Price · Currency is TWD 39.60
-1.30 (-3.18%)
Sep 26, 2025, 1:35 PM CST
Nan Ya Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.70 | 40.90 | 39.45 | 39.60 | 39.60 | -3.18% | 38,801,734 |
| Sep 25, 2025 | 38.50 | 41.20 | 38.40 | 40.90 | 40.90 | 5.96% | 84,120,960 |
| Sep 24, 2025 | 39.60 | 40.00 | 38.50 | 38.60 | 38.60 | -3.02% | 39,165,757 |
| Sep 23, 2025 | 40.75 | 42.45 | 39.80 | 39.80 | 39.80 | -1.85% | 130,969,991 |
| Sep 22, 2025 | 40.70 | 40.95 | 39.05 | 40.55 | 40.55 | 3.31% | 88,102,778 |
| Sep 19, 2025 | 37.10 | 39.50 | 37.10 | 39.25 | 39.25 | 6.37% | 87,400,099 |
| Sep 18, 2025 | 37.90 | 37.95 | 36.85 | 36.90 | 36.90 | -2.12% | 34,435,987 |
| Sep 17, 2025 | 36.80 | 38.15 | 36.80 | 37.70 | 37.70 | 2.59% | 32,136,534 |
| Sep 16, 2025 | 37.35 | 37.70 | 36.70 | 36.75 | 36.75 | -2.00% | 39,296,193 |
| Sep 15, 2025 | 37.80 | 37.95 | 37.40 | 37.50 | 37.50 | -0.40% | 18,991,261 |
| Sep 12, 2025 | 37.70 | 38.25 | 37.60 | 37.65 | 37.65 | 0.67% | 17,799,303 |
| Sep 11, 2025 | 38.40 | 38.45 | 37.25 | 37.40 | 37.40 | -2.09% | 51,540,557 |
| Sep 10, 2025 | 38.65 | 38.95 | 38.20 | 38.20 | 38.20 | -1.16% | 36,238,604 |
| Sep 9, 2025 | 38.45 | 39.95 | 38.30 | 38.65 | 38.65 | 0.65% | 71,485,305 |
| Sep 8, 2025 | 38.70 | 38.80 | 38.20 | 38.40 | 38.40 | -0.13% | 29,323,416 |
| Sep 5, 2025 | 39.30 | 39.30 | 38.20 | 38.45 | 38.45 | -1.16% | 44,176,048 |
| Sep 4, 2025 | 39.60 | 39.80 | 38.65 | 38.90 | 38.90 | -1.02% | 38,999,561 |
| Sep 3, 2025 | 40.55 | 40.80 | 39.20 | 39.30 | 39.30 | -1.50% | 60,749,288 |
| Sep 2, 2025 | 42.65 | 43.05 | 39.10 | 39.90 | 39.90 | -6.12% | 117,632,505 |
| Sep 1, 2025 | 42.85 | 43.40 | 41.25 | 42.50 | 42.50 | -1.62% | 70,820,250 |
| Aug 29, 2025 | 43.35 | 43.75 | 42.15 | 43.20 | 43.20 | 0.47% | 72,765,816 |
| Aug 28, 2025 | 44.70 | 44.70 | 42.75 | 43.00 | 43.00 | -4.12% | 72,338,864 |
| Aug 27, 2025 | 45.30 | 46.50 | 44.85 | 44.85 | 44.85 | 1.01% | 168,148,228 |
| Aug 26, 2025 | 44.85 | 45.70 | 43.20 | 44.40 | 44.40 | 4.35% | 153,225,364 |
| Aug 25, 2025 | 42.05 | 43.60 | 41.35 | 42.55 | 42.55 | 3.53% | 77,143,169 |
| Aug 22, 2025 | 42.70 | 42.75 | 40.90 | 41.10 | 41.10 | -2.84% | 49,443,893 |
| Aug 21, 2025 | 41.80 | 43.35 | 41.50 | 42.30 | 42.30 | 3.80% | 100,178,494 |
| Aug 20, 2025 | 41.10 | 42.50 | 40.15 | 40.75 | 40.75 | -3.32% | 99,573,810 |
| Aug 19, 2025 | 47.05 | 47.50 | 41.80 | 42.15 | 42.15 | -8.86% | 190,907,576 |
| Aug 18, 2025 | 43.70 | 46.75 | 43.45 | 46.25 | 46.25 | 7.68% | 168,198,458 |
| Aug 15, 2025 | 41.85 | 43.30 | 40.50 | 42.95 | 42.95 | 2.87% | 108,551,613 |
| Aug 14, 2025 | 43.60 | 44.50 | 41.20 | 41.75 | 41.75 | -2.00% | 114,781,495 |
| Aug 13, 2025 | 41.85 | 44.25 | 41.15 | 42.60 | 42.60 | 2.90% | 152,712,250 |
| Aug 12, 2025 | 40.65 | 42.35 | 40.40 | 41.40 | 41.40 | 3.89% | 165,359,332 |
| Aug 11, 2025 | 36.50 | 40.20 | 36.00 | 39.85 | 39.85 | 8.29% | 113,452,259 |
| Aug 8, 2025 | 37.20 | 37.35 | 36.20 | 36.80 | 36.80 | -0.94% | 37,151,293 |
| Aug 7, 2025 | 37.50 | 37.70 | 36.85 | 37.15 | 37.15 | -0.40% | 36,935,721 |
| Aug 6, 2025 | 36.90 | 38.25 | 36.50 | 37.30 | 37.30 | 1.36% | 75,534,167 |
| Aug 5, 2025 | 38.35 | 38.80 | 36.60 | 36.80 | 36.80 | -2.26% | 79,287,920 |
| Aug 4, 2025 | 39.00 | 39.00 | 37.00 | 37.65 | 37.65 | -5.40% | 99,039,973 |
| Aug 1, 2025 | 39.80 | 41.70 | 39.45 | 39.80 | 39.80 | -2.81% | 147,581,228 |
| Jul 31, 2025 | 38.70 | 41.80 | 37.50 | 40.95 | 40.95 | 5.81% | 200,542,382 |
| Jul 30, 2025 | 36.40 | 39.30 | 36.05 | 38.70 | 38.70 | 7.95% | 255,989,168 |
| Jul 29, 2025 | 37.30 | 37.30 | 35.80 | 35.85 | 35.85 | -3.11% | 159,112,569 |
| Jul 28, 2025 | 34.50 | 37.00 | 33.90 | 37.00 | 37.00 | 9.96% | 158,707,489 |
| Jul 25, 2025 | 32.35 | 34.20 | 32.00 | 33.65 | 33.65 | 3.86% | 90,909,520 |
| Jul 24, 2025 | 32.40 | 33.00 | 30.75 | 32.40 | 32.40 | 2.37% | 88,385,577 |
| Jul 23, 2025 | 29.05 | 31.65 | 29.00 | 31.65 | 31.65 | 9.90% | 45,645,484 |
| Jul 22, 2025 | 29.10 | 29.35 | 28.75 | 28.80 | 28.80 | -3.36% | 17,700,187 |
| Jul 21, 2025 | 29.50 | 30.15 | 29.40 | 29.80 | 29.10 | 1.36% | 19,717,536 |