Nan Ya Plastics Corporation (TPE:1303)
Taiwan
· Delayed Price · Currency is TWD 63.40
0.00 (0.00%)
At close: Dec 5, 2025
Nan Ya Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.80 | 63.90 | 61.90 | 63.40 | 63.40 | - | 91,640,083 |
| Dec 4, 2025 | 68.30 | 68.40 | 62.80 | 63.40 | 63.40 | -6.35% | 224,384,100 |
| Dec 3, 2025 | 65.00 | 68.10 | 64.10 | 67.70 | 67.70 | 5.12% | 262,212,100 |
| Dec 2, 2025 | 61.50 | 65.50 | 61.30 | 64.40 | 64.40 | 5.40% | 234,676,800 |
| Dec 1, 2025 | 63.10 | 63.90 | 59.50 | 61.10 | 61.10 | 3.56% | 227,188,204 |
| Nov 28, 2025 | 57.80 | 60.90 | 57.20 | 59.00 | 59.00 | 4.98% | 252,999,258 |
| Nov 27, 2025 | 52.40 | 56.20 | 52.40 | 56.20 | 56.20 | 9.98% | 153,271,208 |
| Nov 26, 2025 | 52.30 | 52.30 | 50.10 | 51.10 | 51.10 | -2.48% | 68,850,257 |
| Nov 25, 2025 | 56.40 | 56.50 | 50.90 | 52.40 | 52.40 | -4.38% | 126,477,283 |
| Nov 24, 2025 | 53.80 | 54.80 | 52.60 | 54.80 | 54.80 | 4.38% | 89,940,440 |
| Nov 21, 2025 | 53.40 | 55.10 | 52.20 | 52.50 | 52.50 | -7.24% | 87,722,137 |
| Nov 20, 2025 | 56.40 | 58.80 | 54.90 | 56.60 | 56.60 | 5.20% | 187,213,300 |
| Nov 19, 2025 | 56.60 | 56.80 | 53.30 | 53.80 | 53.80 | -6.11% | 141,242,600 |
| Nov 18, 2025 | 56.20 | 60.80 | 55.70 | 57.30 | 57.30 | 1.42% | 237,895,700 |
| Nov 17, 2025 | 57.40 | 59.70 | 56.40 | 56.50 | 56.50 | 1.62% | 216,309,800 |
| Nov 14, 2025 | 52.10 | 57.10 | 52.10 | 55.60 | 55.60 | 3.35% | 235,389,300 |
| Nov 13, 2025 | 51.60 | 54.70 | 50.70 | 53.80 | 53.80 | 8.03% | 336,947,700 |
| Nov 12, 2025 | 46.05 | 49.80 | 44.85 | 49.80 | 49.80 | 9.93% | 174,611,800 |
| Nov 11, 2025 | 43.65 | 46.45 | 43.50 | 45.30 | 45.30 | 4.74% | 123,131,700 |
| Nov 10, 2025 | 43.50 | 43.60 | 42.20 | 43.25 | 43.25 | 1.65% | 50,200,650 |
| Nov 7, 2025 | 41.60 | 43.15 | 41.20 | 42.55 | 42.55 | 2.16% | 60,629,690 |
| Nov 6, 2025 | 41.25 | 41.85 | 40.85 | 41.65 | 41.65 | 1.59% | 24,192,570 |
| Nov 5, 2025 | 40.70 | 41.10 | 39.70 | 41.00 | 41.00 | -0.85% | 31,076,840 |
| Nov 4, 2025 | 42.05 | 42.70 | 41.25 | 41.35 | 41.35 | - | 29,726,510 |
| Nov 3, 2025 | 41.50 | 42.15 | 40.85 | 41.35 | 41.35 | -0.36% | 22,474,640 |
| Oct 31, 2025 | 42.30 | 43.75 | 41.50 | 41.50 | 41.50 | -1.07% | 45,640,360 |
| Oct 30, 2025 | 42.30 | 42.60 | 41.40 | 41.95 | 41.95 | - | 21,420,060 |
| Oct 29, 2025 | 42.20 | 42.50 | 41.45 | 41.95 | 41.95 | -0.59% | 29,214,650 |
| Oct 28, 2025 | 43.20 | 43.20 | 41.80 | 42.20 | 42.20 | -1.86% | 47,332,510 |
| Oct 27, 2025 | 44.10 | 44.85 | 42.90 | 43.00 | 43.00 | -0.92% | 65,281,390 |
| Oct 23, 2025 | 42.30 | 44.40 | 42.00 | 43.40 | 43.40 | 2.48% | 89,186,130 |
| Oct 22, 2025 | 41.90 | 44.00 | 41.75 | 42.35 | 42.35 | 1.07% | 68,679,920 |
| Oct 21, 2025 | 42.10 | 42.40 | 41.55 | 41.90 | 41.90 | -0.36% | 26,973,950 |
| Oct 20, 2025 | 42.50 | 43.00 | 41.70 | 42.05 | 42.05 | 0.24% | 32,949,790 |
| Oct 17, 2025 | 41.00 | 42.30 | 41.00 | 41.95 | 41.95 | 1.21% | 36,364,980 |
| Oct 16, 2025 | 40.90 | 41.95 | 40.85 | 41.45 | 41.45 | 2.35% | 27,486,310 |
| Oct 15, 2025 | 40.30 | 41.15 | 39.60 | 40.50 | 40.50 | 0.75% | 29,922,270 |
| Oct 14, 2025 | 42.30 | 42.60 | 40.15 | 40.20 | 40.20 | -4.06% | 58,363,740 |
| Oct 13, 2025 | 40.55 | 42.00 | 40.30 | 41.90 | 41.90 | -1.64% | 45,091,120 |
| Oct 9, 2025 | 42.50 | 43.60 | 41.75 | 42.60 | 42.60 | 1.91% | 94,516,860 |
| Oct 8, 2025 | 41.45 | 41.80 | 40.95 | 41.80 | 41.80 | 0.84% | 46,214,840 |
| Oct 7, 2025 | 38.80 | 42.00 | 38.75 | 41.45 | 41.45 | 7.52% | 99,477,930 |
| Oct 3, 2025 | 38.80 | 38.90 | 37.85 | 38.55 | 38.55 | -0.26% | 20,492,910 |
| Oct 2, 2025 | 40.00 | 40.60 | 38.50 | 38.65 | 38.65 | -2.03% | 33,968,380 |
| Oct 1, 2025 | 39.50 | 40.45 | 39.35 | 39.45 | 39.45 | - | 19,671,430 |
| Sep 30, 2025 | 40.25 | 40.60 | 39.20 | 39.45 | 39.45 | -0.38% | 27,069,840 |
| Sep 26, 2025 | 40.70 | 40.90 | 39.45 | 39.60 | 39.60 | -3.18% | 38,801,730 |
| 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% | 39,165,750 |
| Sep 23, 2025 | 40.75 | 42.45 | 39.80 | 39.80 | 39.80 | -1.85% | 130,969,900 |
| Sep 22, 2025 | 40.70 | 40.95 | 39.05 | 40.55 | 40.55 | 3.31% | 88,102,770 |
| Sep 19, 2025 | 37.10 | 39.50 | 37.10 | 39.25 | 39.25 | 6.37% | 87,400,090 |
| Sep 18, 2025 | 37.90 | 37.95 | 36.85 | 36.90 | 36.90 | -2.12% | 34,435,980 |
| Sep 17, 2025 | 36.80 | 38.15 | 36.80 | 37.70 | 37.70 | 2.59% | 32,136,530 |
| Sep 16, 2025 | 37.35 | 37.70 | 36.70 | 36.75 | 36.75 | -2.00% | 39,296,190 |
| Sep 15, 2025 | 37.80 | 37.95 | 37.40 | 37.50 | 37.50 | -0.40% | 18,991,260 |
| Sep 12, 2025 | 37.70 | 38.25 | 37.60 | 37.65 | 37.65 | 0.67% | 17,799,300 |
| Sep 11, 2025 | 38.40 | 38.45 | 37.25 | 37.40 | 37.40 | -2.09% | 51,540,550 |
| Sep 10, 2025 | 38.65 | 38.95 | 38.20 | 38.20 | 38.20 | -1.16% | 36,238,600 |
| Sep 9, 2025 | 38.45 | 39.95 | 38.30 | 38.65 | 38.65 | 0.65% | 71,485,300 |
| Sep 8, 2025 | 38.70 | 38.80 | 38.20 | 38.40 | 38.40 | -0.13% | 29,323,410 |
| Sep 5, 2025 | 39.30 | 39.30 | 38.20 | 38.45 | 38.45 | -1.16% | 44,176,040 |
| Sep 4, 2025 | 39.60 | 39.80 | 38.65 | 38.90 | 38.90 | -1.02% | 38,999,560 |
| Sep 3, 2025 | 40.55 | 40.80 | 39.20 | 39.30 | 39.30 | -1.50% | 60,749,280 |
| Sep 2, 2025 | 42.65 | 43.05 | 39.10 | 39.90 | 39.90 | -6.12% | 117,632,500 |
| 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% | 72,765,810 |
| Aug 28, 2025 | 44.70 | 44.70 | 42.75 | 43.00 | 43.00 | -4.12% | 72,338,860 |
| Aug 27, 2025 | 45.30 | 46.50 | 44.85 | 44.85 | 44.85 | 1.01% | 168,148,200 |
| Aug 26, 2025 | 44.85 | 45.70 | 43.20 | 44.40 | 44.40 | 4.35% | 153,225,300 |
| Aug 25, 2025 | 42.05 | 43.60 | 41.35 | 42.55 | 42.55 | 3.53% | 77,143,160 |
| Aug 22, 2025 | 42.70 | 42.75 | 40.90 | 41.10 | 41.10 | -2.84% | 49,443,890 |
| Aug 21, 2025 | 41.80 | 43.35 | 41.50 | 42.30 | 42.30 | 3.80% | 100,178,400 |
| 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% | 190,907,500 |
| Aug 18, 2025 | 43.70 | 46.75 | 43.45 | 46.25 | 46.25 | 7.68% | 168,198,400 |
| Aug 15, 2025 | 41.85 | 43.30 | 40.50 | 42.95 | 42.95 | 2.87% | 108,551,600 |
| Aug 14, 2025 | 43.60 | 44.50 | 41.20 | 41.75 | 41.75 | -2.00% | 114,781,400 |
| Aug 13, 2025 | 41.85 | 44.25 | 41.15 | 42.60 | 42.60 | 2.90% | 152,712,200 |
| Aug 12, 2025 | 40.65 | 42.35 | 40.40 | 41.40 | 41.40 | 3.89% | 165,359,300 |
| Aug 11, 2025 | 36.50 | 40.20 | 36.00 | 39.85 | 39.85 | 8.29% | 113,452,200 |
| Aug 8, 2025 | 37.20 | 37.35 | 36.20 | 36.80 | 36.80 | -0.94% | 37,151,290 |
| Aug 7, 2025 | 37.50 | 37.70 | 36.85 | 37.15 | 37.15 | -0.40% | 36,935,720 |
| Aug 6, 2025 | 36.90 | 38.25 | 36.50 | 37.30 | 37.30 | 1.36% | 75,534,160 |
| 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% | 99,039,970 |
| Aug 1, 2025 | 39.80 | 41.70 | 39.45 | 39.80 | 39.80 | -2.81% | 147,581,200 |
| Jul 31, 2025 | 38.70 | 41.80 | 37.50 | 40.95 | 40.95 | 5.81% | 200,542,300 |
| Jul 30, 2025 | 36.40 | 39.30 | 36.05 | 38.70 | 38.70 | 7.95% | 255,989,100 |
| Jul 29, 2025 | 37.30 | 37.30 | 35.80 | 35.85 | 35.85 | -3.11% | 159,112,500 |
| Jul 28, 2025 | 34.50 | 37.00 | 33.90 | 37.00 | 37.00 | 9.96% | 158,707,400 |
| 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% | 88,385,570 |
| Jul 23, 2025 | 29.05 | 31.65 | 29.00 | 31.65 | 31.65 | 9.90% | 45,645,480 |
| Jul 22, 2025 | 29.10 | 29.35 | 28.75 | 28.80 | 28.80 | -3.36% | 17,700,180 |
| Jul 21, 2025 | 29.50 | 30.15 | 29.40 | 29.80 | 29.10 | 1.36% | 19,717,530 |
| Jul 18, 2025 | 29.55 | 29.70 | 29.15 | 29.40 | 28.71 | 0.51% | 23,145,570 |
| Jul 17, 2025 | 27.90 | 29.40 | 27.75 | 29.25 | 28.56 | 5.41% | 28,047,800 |
| Jul 16, 2025 | 27.50 | 28.15 | 27.35 | 27.75 | 27.10 | 0.36% | 13,104,110 |
| Jul 15, 2025 | 27.35 | 28.40 | 27.35 | 27.65 | 27.00 | 1.10% | 18,226,130 |