Nan Ya Plastics Corporation (1303.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:15PM CST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 50.90 | 51.50 | 50.80 | 51.20 | 51.20 | 8,552,789 |
| Jun 07, 2024 | 50.40 | 51.10 | 49.80 | 50.80 | 50.80 | 16,951,824 |
| Jun 06, 2024 | 51.00 | 51.30 | 50.30 | 50.40 | 50.40 | 18,580,565 |
| Jun 05, 2024 | 51.40 | 51.60 | 51.00 | 51.00 | 51.00 | 16,019,909 |
| Jun 04, 2024 | 52.10 | 52.20 | 51.10 | 51.70 | 51.70 | 27,931,551 |
| Jun 03, 2024 | 53.20 | 53.20 | 52.10 | 52.20 | 52.20 | 24,151,101 |
| May 31, 2024 | 52.80 | 53.40 | 52.50 | 53.20 | 53.20 | 43,787,044 |
| May 30, 2024 | 52.70 | 53.20 | 52.00 | 53.20 | 53.20 | 44,213,643 |
| May 29, 2024 | 54.50 | 54.50 | 53.10 | 53.10 | 53.10 | 32,474,303 |
| May 28, 2024 | 54.30 | 55.00 | 53.30 | 54.30 | 54.30 | 38,030,850 |
| May 27, 2024 | 53.10 | 55.00 | 52.50 | 55.00 | 55.00 | 29,521,972 |
| May 24, 2024 | 53.40 | 53.50 | 52.60 | 53.10 | 53.10 | 22,843,898 |
| May 23, 2024 | 54.30 | 54.70 | 53.70 | 53.70 | 53.70 | 16,864,029 |
| May 22, 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 26,721,889 |
| May 21, 2024 | 56.90 | 56.90 | 55.30 | 55.70 | 55.70 | 12,588,209 |
| May 20, 2024 | 57.10 | 57.20 | 56.70 | 57.20 | 57.20 | 5,063,678 |
| May 17, 2024 | 57.30 | 57.70 | 56.50 | 56.50 | 56.50 | 8,623,081 |
| May 16, 2024 | 57.30 | 57.50 | 56.80 | 57.40 | 57.40 | 9,836,100 |
| May 15, 2024 | 57.10 | 57.50 | 56.40 | 56.80 | 56.80 | 7,796,227 |
| May 14, 2024 | 56.90 | 57.60 | 56.60 | 56.80 | 56.80 | 6,448,478 |
| May 13, 2024 | 56.80 | 57.10 | 56.30 | 56.40 | 56.40 | 5,345,425 |
| May 10, 2024 | 56.30 | 57.30 | 56.10 | 57.00 | 57.00 | 7,519,308 |
| May 09, 2024 | 56.50 | 57.00 | 56.20 | 56.30 | 56.30 | 5,483,313 |
| May 08, 2024 | 56.90 | 57.40 | 56.70 | 56.70 | 56.70 | 6,877,930 |
| May 07, 2024 | 58.20 | 58.50 | 56.80 | 56.90 | 56.90 | 9,591,237 |
| May 06, 2024 | 57.20 | 58.00 | 57.00 | 57.70 | 57.70 | 8,027,111 |
| May 03, 2024 | 57.50 | 57.90 | 56.70 | 56.80 | 56.80 | 8,333,540 |
| May 02, 2024 | 56.70 | 57.50 | 56.40 | 57.40 | 57.40 | 6,942,040 |
| Apr 30, 2024 | 56.80 | 57.20 | 56.70 | 56.70 | 56.70 | 6,671,448 |
| Apr 29, 2024 | 55.70 | 57.60 | 55.70 | 57.60 | 57.60 | 8,805,050 |
| Apr 26, 2024 | 55.50 | 56.30 | 55.50 | 55.60 | 55.60 | 4,426,529 |
| Apr 25, 2024 | 56.20 | 56.40 | 55.40 | 55.80 | 55.80 | 5,366,872 |
| Apr 24, 2024 | 56.70 | 57.40 | 56.40 | 56.40 | 56.40 | 4,442,775 |
| Apr 23, 2024 | 57.60 | 57.90 | 56.60 | 56.70 | 56.70 | 6,705,604 |
| Apr 22, 2024 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | 10,556,653 |
| Apr 19, 2024 | 55.20 | 56.30 | 54.50 | 55.00 | 55.00 | 11,105,259 |
| Apr 18, 2024 | 54.90 | 55.90 | 54.70 | 55.80 | 55.80 | 6,675,560 |
| Apr 17, 2024 | 55.30 | 55.60 | 54.80 | 55.00 | 55.00 | 7,792,853 |
| Apr 16, 2024 | 56.50 | 56.80 | 55.20 | 55.50 | 55.50 | 9,408,083 |
| Apr 15, 2024 | 57.10 | 57.30 | 56.70 | 57.20 | 57.20 | 5,957,329 |
| Apr 12, 2024 | 56.90 | 57.50 | 56.50 | 57.40 | 57.40 | 8,312,701 |
| Apr 11, 2024 | 57.90 | 58.00 | 57.00 | 57.20 | 57.20 | 5,778,474 |
| Apr 10, 2024 | 58.80 | 58.90 | 58.20 | 58.30 | 58.30 | 6,174,426 |
| Apr 09, 2024 | 57.80 | 58.60 | 57.50 | 58.60 | 58.60 | 9,855,310 |
| Apr 08, 2024 | 56.00 | 57.70 | 55.90 | 57.70 | 57.70 | 12,329,472 |
| Apr 03, 2024 | 57.00 | 57.40 | 56.80 | 56.80 | 56.80 | 6,609,502 |
| Apr 02, 2024 | 57.40 | 57.40 | 56.60 | 57.40 | 57.40 | 5,536,842 |
| Apr 01, 2024 | 56.50 | 57.70 | 56.30 | 57.50 | 57.50 | 10,161,109 |
| Mar 29, 2024 | 55.80 | 56.80 | 55.60 | 56.10 | 56.10 | 5,116,000 |
| Mar 28, 2024 | 55.90 | 56.30 | 55.00 | 55.10 | 55.10 | 6,357,915 |
| Mar 27, 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | 5,725,948 |
| Mar 26, 2024 | 55.50 | 56.70 | 55.30 | 56.40 | 56.40 | 9,637,192 |
| Mar 25, 2024 | 54.70 | 55.30 | 54.60 | 55.30 | 55.30 | 3,536,127 |
| Mar 22, 2024 | 55.00 | 55.30 | 54.50 | 54.80 | 54.80 | 6,788,140 |
| Mar 21, 2024 | 53.10 | 55.40 | 53.10 | 55.00 | 55.00 | 10,903,953 |
| Mar 20, 2024 | 55.00 | 55.20 | 53.60 | 53.60 | 53.60 | 13,037,381 |
| Mar 19, 2024 | 54.70 | 55.40 | 54.70 | 55.00 | 55.00 | 7,553,034 |
| Mar 18, 2024 | 55.20 | 55.70 | 54.80 | 55.00 | 55.00 | 7,672,104 |
| Mar 15, 2024 | 56.00 | 56.30 | 54.50 | 54.50 | 54.50 | 51,118,552 |
| Mar 14, 2024 | 55.80 | 56.50 | 55.40 | 56.40 | 56.40 | 8,805,159 |
| Mar 13, 2024 | 56.60 | 56.80 | 55.30 | 55.60 | 55.60 | 9,511,255 |
| Mar 12, 2024 | 56.30 | 56.80 | 56.30 | 56.70 | 56.70 | 5,522,617 |
| Mar 11, 2024 | 55.30 | 56.50 | 55.30 | 56.10 | 56.10 | 6,011,765 |
| Mar 08, 2024 | 56.00 | 56.20 | 55.40 | 55.50 | 55.50 | 14,330,060 |
| Mar 07, 2024 | 56.20 | 56.70 | 55.90 | 56.50 | 56.50 | 9,721,969 |
| Mar 06, 2024 | 56.80 | 57.20 | 56.10 | 56.30 | 56.30 | 14,343,071 |
| Mar 05, 2024 | 57.60 | 58.10 | 56.90 | 56.90 | 56.90 | 12,815,027 |
| Mar 04, 2024 | 58.10 | 58.10 | 57.60 | 58.00 | 58.00 | 10,601,816 |
| Mar 01, 2024 | 59.00 | 59.10 | 58.50 | 58.50 | 58.50 | 7,903,288 |
| Feb 29, 2024 | 58.90 | 59.70 | 58.50 | 59.70 | 59.70 | 11,085,353 |
| Feb 27, 2024 | 59.60 | 59.80 | 58.90 | 58.90 | 58.90 | 11,552,009 |
| Feb 26, 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.90 | 3,347,076 |
| Feb 23, 2024 | 60.00 | 60.20 | 59.70 | 59.70 | 59.70 | 9,199,092 |
| Feb 22, 2024 | 61.00 | 61.10 | 60.30 | 60.50 | 60.50 | 4,520,979 |
| Feb 21, 2024 | 61.30 | 61.50 | 60.80 | 61.00 | 61.00 | 4,359,338 |
| Feb 20, 2024 | 61.50 | 61.70 | 61.00 | 61.30 | 61.30 | 3,422,793 |
| Feb 19, 2024 | 61.60 | 62.00 | 61.00 | 61.60 | 61.60 | 5,691,674 |
| Feb 16, 2024 | 61.80 | 61.80 | 60.90 | 61.10 | 61.10 | 3,475,858 |
| Feb 15, 2024 | 60.50 | 61.40 | 60.00 | 61.20 | 61.20 | 6,688,549 |
| Feb 05, 2024 | 61.00 | 61.50 | 60.80 | 61.00 | 61.00 | 5,603,994 |
| Feb 02, 2024 | 62.30 | 62.40 | 61.80 | 62.40 | 62.40 | 2,911,224 |
| Feb 01, 2024 | 61.60 | 62.40 | 61.20 | 62.30 | 62.30 | 4,732,980 |
| Jan 31, 2024 | 61.20 | 61.50 | 60.80 | 60.90 | 60.90 | 3,965,771 |
| Jan 30, 2024 | 62.30 | 62.50 | 61.10 | 61.20 | 61.20 | 4,272,412 |
| Jan 29, 2024 | 61.10 | 62.50 | 61.10 | 62.30 | 62.30 | 3,695,681 |
| Jan 26, 2024 | 60.50 | 61.80 | 60.40 | 61.50 | 61.50 | 3,067,718 |
| Jan 25, 2024 | 60.80 | 60.90 | 60.30 | 60.50 | 60.50 | 2,252,163 |
| Jan 24, 2024 | 60.40 | 60.90 | 60.30 | 60.70 | 60.70 | 2,985,100 |
| Jan 23, 2024 | 59.50 | 60.30 | 59.40 | 60.30 | 60.30 | 3,059,389 |
| Jan 22, 2024 | 60.00 | 60.30 | 59.50 | 59.50 | 59.50 | 5,174,752 |
| Jan 19, 2024 | 59.80 | 60.50 | 59.40 | 60.00 | 60.00 | 7,794,320 |
| Jan 18, 2024 | 60.10 | 60.70 | 60.10 | 60.10 | 60.10 | 7,372,215 |
| Jan 17, 2024 | 61.20 | 61.30 | 60.10 | 60.10 | 60.10 | 15,993,528 |
| Jan 16, 2024 | 62.70 | 63.00 | 61.80 | 61.80 | 61.80 | 9,549,412 |
| Jan 15, 2024 | 64.00 | 64.30 | 63.20 | 63.60 | 63.60 | 2,679,628 |
| Jan 12, 2024 | 63.30 | 64.00 | 63.20 | 64.00 | 64.00 | 2,287,111 |
| Jan 11, 2024 | 64.30 | 64.40 | 63.50 | 63.50 | 63.50 | 6,396,223 |
| Jan 10, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 2,370,830 |
| Jan 09, 2024 | 66.00 | 66.10 | 65.10 | 65.10 | 65.10 | 2,066,683 |
| Jan 08, 2024 | 65.80 | 66.40 | 65.60 | 65.80 | 65.80 | 1,986,948 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.