Nan Ya Plastics Corporation (TPE:1303)
Taiwan
· Delayed Price · Currency is TWD 74.10
-8.20 (-9.96%)
At close: Mar 9, 2026
Nan Ya Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.80 | 77.90 | 74.10 | 74.10 | 74.10 | -9.96% | 65,729,580 |
| Mar 6, 2026 | 81.50 | 86.20 | 81.40 | 82.30 | 82.30 | -0.12% | 82,495,240 |
| Mar 5, 2026 | 84.20 | 85.10 | 80.30 | 82.40 | 82.40 | 3.91% | 107,157,900 |
| Mar 4, 2026 | 83.00 | 84.00 | 78.40 | 79.30 | 79.30 | -6.71% | 83,532,323 |
| Mar 3, 2026 | 89.50 | 94.70 | 83.80 | 85.00 | 85.00 | -5.03% | 143,498,236 |
| Mar 2, 2026 | 88.30 | 91.80 | 88.30 | 89.50 | 89.50 | -2.51% | 65,984,720 |
| Feb 26, 2026 | 95.50 | 96.50 | 90.10 | 91.80 | 91.80 | -3.27% | 133,968,600 |
| Feb 25, 2026 | 92.20 | 95.40 | 89.00 | 94.90 | 94.90 | 4.52% | 164,199,500 |
| Feb 24, 2026 | 85.70 | 91.40 | 84.70 | 90.80 | 90.80 | 8.61% | 166,077,385 |
| Feb 23, 2026 | 82.50 | 85.20 | 80.10 | 83.60 | 83.60 | 6.09% | 157,742,800 |
| Feb 11, 2026 | 73.90 | 79.90 | 73.50 | 78.80 | 78.80 | 8.24% | 132,612,576 |
| Feb 10, 2026 | 78.80 | 78.80 | 72.20 | 72.80 | 72.80 | -6.67% | 102,997,493 |
| Feb 9, 2026 | 76.90 | 80.30 | 75.80 | 78.00 | 78.00 | 6.12% | 107,011,200 |
| Feb 6, 2026 | 73.90 | 77.30 | 71.80 | 73.50 | 73.50 | -1.34% | 141,245,400 |
| Feb 5, 2026 | 76.50 | 78.30 | 74.10 | 74.50 | 74.50 | -3.99% | 56,830,140 |
| Feb 4, 2026 | 73.10 | 78.80 | 71.70 | 77.60 | 77.60 | 6.30% | 76,142,930 |
| Feb 3, 2026 | 72.90 | 75.40 | 72.70 | 73.00 | 73.00 | 3.40% | 62,846,720 |
| Feb 2, 2026 | 74.60 | 75.40 | 70.00 | 70.60 | 70.60 | -6.98% | 68,073,280 |
| Jan 30, 2026 | 76.70 | 77.70 | 74.30 | 75.90 | 75.90 | -1.56% | 61,243,980 |
| Jan 29, 2026 | 81.50 | 82.30 | 76.50 | 77.10 | 77.10 | -4.22% | 84,067,730 |
| Jan 28, 2026 | 80.10 | 83.50 | 79.60 | 80.50 | 80.50 | 1.13% | 132,427,900 |
| Jan 27, 2026 | 82.00 | 82.70 | 78.60 | 79.60 | 79.60 | -2.57% | 108,735,000 |
| Jan 26, 2026 | 78.90 | 82.40 | 77.30 | 81.70 | 81.70 | 5.97% | 182,958,200 |
| Jan 23, 2026 | 78.40 | 78.40 | 75.00 | 77.10 | 77.10 | -0.90% | 123,752,600 |
| Jan 22, 2026 | 76.80 | 79.80 | 74.70 | 77.80 | 77.80 | 5.56% | 186,857,300 |
| Jan 21, 2026 | 75.30 | 76.70 | 73.10 | 73.70 | 73.70 | -3.53% | 101,980,000 |
| Jan 20, 2026 | 75.20 | 79.40 | 74.00 | 76.40 | 76.40 | -3.78% | 229,688,100 |
| Jan 19, 2026 | 75.50 | 81.10 | 74.60 | 79.40 | 79.40 | 7.59% | 362,661,400 |
| Jan 16, 2026 | 71.80 | 73.80 | 70.60 | 73.80 | 73.80 | 5.88% | 370,162,800 |
| Jan 15, 2026 | 63.70 | 69.70 | 63.60 | 69.70 | 69.70 | 9.94% | 226,595,200 |
| Jan 14, 2026 | 62.70 | 64.20 | 61.30 | 63.40 | 63.40 | 1.93% | 55,389,970 |
| Jan 13, 2026 | 65.00 | 65.20 | 61.80 | 62.20 | 62.20 | -3.86% | 89,876,190 |
| Jan 12, 2026 | 63.10 | 65.40 | 61.90 | 64.70 | 64.70 | 4.52% | 88,763,060 |
| Jan 9, 2026 | 68.50 | 70.00 | 61.50 | 61.90 | 61.90 | -7.61% | 182,653,600 |
| Jan 8, 2026 | 66.20 | 69.50 | 66.00 | 67.00 | 67.00 | 3.55% | 258,690,300 |
| Jan 7, 2026 | 60.10 | 64.70 | 60.00 | 64.70 | 64.70 | 9.85% | 206,471,200 |
| Jan 6, 2026 | 56.30 | 59.40 | 56.30 | 58.90 | 58.90 | 5.94% | 83,767,180 |
| Jan 5, 2026 | 57.20 | 57.60 | 55.10 | 55.60 | 55.60 | -2.46% | 82,573,210 |
| Jan 2, 2026 | 60.20 | 60.20 | 57.00 | 57.00 | 57.00 | -5.32% | 101,489,200 |
| Dec 31, 2025 | 58.40 | 61.30 | 56.80 | 60.20 | 60.20 | 3.26% | 90,915,320 |
| Dec 30, 2025 | 58.70 | 59.00 | 58.00 | 58.30 | 58.30 | -0.68% | 26,475,900 |
| Dec 29, 2025 | 58.20 | 60.30 | 58.10 | 58.70 | 58.70 | 2.09% | 60,874,350 |
| Dec 26, 2025 | 58.80 | 59.20 | 57.50 | 57.50 | 57.50 | -1.03% | 37,995,980 |
| Dec 24, 2025 | 59.70 | 61.00 | 58.10 | 58.10 | 58.10 | -1.19% | 51,548,930 |
| Dec 23, 2025 | 60.40 | 60.40 | 57.80 | 58.80 | 58.80 | -2.65% | 62,479,330 |
| Dec 22, 2025 | 60.70 | 61.60 | 60.30 | 60.40 | 60.40 | 0.83% | 69,732,900 |
| Dec 19, 2025 | 58.40 | 61.40 | 57.80 | 59.90 | 59.90 | 4.36% | 126,363,200 |
| Dec 18, 2025 | 57.50 | 59.00 | 57.40 | 57.40 | 57.40 | - | 45,499,320 |
| Dec 17, 2025 | 58.50 | 59.10 | 56.50 | 57.40 | 57.40 | -1.37% | 61,407,690 |
| Dec 16, 2025 | 60.00 | 60.30 | 57.90 | 58.20 | 58.20 | -3.80% | 46,917,740 |
| Dec 15, 2025 | 60.00 | 61.40 | 59.20 | 60.50 | 60.50 | -0.98% | 32,503,680 |
| Dec 12, 2025 | 60.70 | 61.10 | 59.80 | 61.10 | 61.10 | 2.00% | 38,711,440 |
| Dec 11, 2025 | 61.80 | 62.10 | 59.70 | 59.90 | 59.90 | -2.44% | 73,179,540 |
| Dec 10, 2025 | 62.60 | 63.70 | 61.10 | 61.40 | 61.40 | -1.13% | 72,310,840 |
| Dec 9, 2025 | 62.10 | 62.90 | 60.50 | 62.10 | 62.10 | -2.05% | 91,971,050 |
| Dec 8, 2025 | 63.80 | 64.80 | 62.30 | 63.40 | 63.40 | - | 106,367,300 |
| Dec 5, 2025 | 62.80 | 63.90 | 61.90 | 63.40 | 63.40 | - | 91,640,080 |
| 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% | 262,513,000 |
| 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% | 234,435,200 |
| Nov 28, 2025 | 57.80 | 60.90 | 57.20 | 59.00 | 59.00 | 4.98% | 252,999,200 |
| Nov 27, 2025 | 52.40 | 56.20 | 52.40 | 56.20 | 56.20 | 9.98% | 153,271,200 |
| Nov 26, 2025 | 52.30 | 52.30 | 50.10 | 51.10 | 51.10 | -2.48% | 68,850,250 |
| Nov 25, 2025 | 56.40 | 56.50 | 50.90 | 52.40 | 52.40 | -4.38% | 126,477,200 |
| 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% | 87,722,130 |
| 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 |