Nan Yang Dyeing & Finishing Co.,Ltd (TPE:1410)
Taiwan
· Delayed Price · Currency is TWD 31.95
+0.25 (0.78%)
Mar 10, 2026, 10:59 AM CST
TPE:1410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.30 | 32.95 | 31.90 | 31.95 | 31.95 | -3.47% | 63,277 |
| Mar 6, 2026 | 33.20 | 33.65 | 33.00 | 33.10 | 33.10 | -1.05% | 18,594 |
| Mar 5, 2026 | 33.50 | 33.75 | 33.15 | 33.45 | 33.45 | 0.45% | 53,055 |
| Mar 4, 2026 | 33.25 | 34.00 | 33.10 | 33.30 | 33.30 | - | 50,001 |
| Mar 3, 2026 | 33.30 | 33.45 | 33.10 | 33.30 | 33.30 | - | 12,919 |
| Mar 2, 2026 | 33.70 | 33.70 | 33.30 | 33.30 | 33.30 | -0.60% | 11,200 |
| Feb 26, 2026 | 33.25 | 33.55 | 33.20 | 33.50 | 33.50 | - | 59,746 |
| Feb 25, 2026 | 33.30 | 33.95 | 33.00 | 33.50 | 33.50 | 0.45% | 85,667 |
| Feb 24, 2026 | 33.80 | 34.00 | 33.20 | 33.35 | 33.35 | -1.33% | 62,780 |
| Feb 23, 2026 | 33.20 | 33.95 | 33.15 | 33.80 | 33.80 | 0.75% | 32,152 |
| Feb 11, 2026 | 33.70 | 33.75 | 33.00 | 33.55 | 33.55 | -0.45% | 139,001 |
| Feb 10, 2026 | 33.50 | 33.70 | 33.20 | 33.70 | 33.70 | - | 40,096 |
| Feb 9, 2026 | 33.25 | 33.75 | 33.20 | 33.70 | 33.70 | 1.81% | 12,660 |
| Feb 6, 2026 | 33.05 | 33.50 | 32.95 | 33.10 | 33.10 | -1.05% | 34,960 |
| Feb 5, 2026 | 33.00 | 33.55 | 32.80 | 33.45 | 33.45 | 1.36% | 122,269 |
| Feb 4, 2026 | 33.30 | 33.50 | 32.90 | 33.00 | 33.00 | -0.90% | 41,820 |
| Feb 3, 2026 | 33.40 | 33.80 | 33.10 | 33.30 | 33.30 | -0.30% | 38,015 |
| Feb 2, 2026 | 33.55 | 33.95 | 33.40 | 33.40 | 33.40 | -0.89% | 30,002 |
| Jan 30, 2026 | 33.55 | 33.75 | 33.50 | 33.70 | 33.70 | 0.60% | 35,105 |
| Jan 29, 2026 | 33.55 | 34.30 | 33.50 | 33.50 | 33.50 | - | 65,914 |
| Jan 28, 2026 | 33.85 | 34.00 | 33.50 | 33.50 | 33.50 | -1.03% | 65,622 |
| Jan 27, 2026 | 33.55 | 33.90 | 33.55 | 33.85 | 33.85 | 0.74% | 9,169 |
| Jan 26, 2026 | 33.80 | 34.00 | 33.50 | 33.60 | 33.60 | -0.30% | 25,813 |
| Jan 23, 2026 | 33.70 | 34.00 | 33.70 | 33.70 | 33.70 | -0.30% | 10,056 |
| Jan 22, 2026 | 33.80 | 33.85 | 33.60 | 33.80 | 33.80 | - | 17,149 |
| Jan 21, 2026 | 33.95 | 34.05 | 33.80 | 33.80 | 33.80 | - | 25,218 |
| Jan 20, 2026 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | - | 20,000 |
| Jan 19, 2026 | 33.85 | 34.05 | 33.75 | 33.80 | 33.80 | -0.29% | 1,014,123 |
| Jan 16, 2026 | 33.95 | 34.25 | 33.90 | 33.90 | 33.90 | -0.15% | 14,698 |
| Jan 15, 2026 | 33.95 | 34.30 | 33.90 | 33.95 | 33.95 | - | 19,190 |
| Jan 14, 2026 | 33.90 | 34.45 | 33.90 | 33.95 | 33.95 | 0.15% | 33,004 |
| Jan 13, 2026 | 33.85 | 34.75 | 33.80 | 33.90 | 33.90 | - | 15,069 |
| Jan 12, 2026 | 34.20 | 34.70 | 33.90 | 33.90 | 33.90 | -0.73% | 31,062 |
| Jan 9, 2026 | 34.05 | 34.50 | 34.05 | 34.15 | 34.15 | 0.15% | 6,033 |
| Jan 8, 2026 | 34.20 | 34.45 | 34.05 | 34.10 | 34.10 | -0.44% | 11,028 |
| Jan 7, 2026 | 34.05 | 34.25 | 34.00 | 34.25 | 34.25 | 0.44% | 25,137 |
| Jan 6, 2026 | 34.25 | 34.65 | 34.10 | 34.10 | 34.10 | -0.87% | 11,296 |
| Jan 5, 2026 | 34.15 | 34.75 | 34.05 | 34.40 | 34.40 | -0.15% | 41,028 |
| Jan 2, 2026 | 34.10 | 34.55 | 34.10 | 34.45 | 34.45 | 0.44% | 9,068 |
| Dec 31, 2025 | 33.70 | 34.80 | 33.70 | 34.30 | 34.30 | 1.63% | 67,331 |
| Dec 30, 2025 | 33.85 | 34.25 | 33.70 | 33.75 | 33.75 | -0.74% | 27,027 |
| Dec 29, 2025 | 33.95 | 34.70 | 33.95 | 34.00 | 34.00 | 0.44% | 8,475 |
| Dec 26, 2025 | 34.05 | 34.65 | 33.85 | 33.85 | 33.85 | -0.29% | 13,091 |
| Dec 24, 2025 | 34.40 | 34.70 | 33.95 | 33.95 | 33.95 | -1.31% | 17,262 |
| Dec 23, 2025 | 33.90 | 34.40 | 33.85 | 34.40 | 34.40 | 1.47% | 6,021 |
| Dec 22, 2025 | 34.20 | 34.50 | 33.85 | 33.90 | 33.90 | -0.59% | 19,017 |
| Dec 19, 2025 | 34.00 | 34.40 | 34.00 | 34.10 | 34.10 | -1.16% | 6,318 |
| Dec 18, 2025 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | -0.72% | 2,006 |
| Dec 16, 2025 | 33.90 | 34.75 | 33.60 | 34.75 | 34.75 | 1.76% | 40,239 |
| Dec 15, 2025 | 34.45 | 34.45 | 34.05 | 34.15 | 34.15 | -1.01% | 10,897 |
| Dec 12, 2025 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 0.15% | 3,552 |
| Dec 11, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.43% | 3,328 |
| Dec 10, 2025 | 34.30 | 34.60 | 34.30 | 34.60 | 34.60 | 0.14% | 3,030 |
| Dec 9, 2025 | 34.20 | 35.05 | 34.10 | 34.55 | 34.55 | 1.02% | 13,392 |
| Dec 8, 2025 | 34.35 | 34.50 | 34.20 | 34.20 | 34.20 | -1.30% | 6,080 |
| Dec 5, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 1,001 |
| Dec 4, 2025 | 34.60 | 34.90 | 34.35 | 34.65 | 34.65 | 0.73% | 6,243 |
| Dec 3, 2025 | 34.10 | 34.55 | 34.10 | 34.40 | 34.40 | 0.44% | 4,001 |
| Dec 2, 2025 | 34.30 | 34.40 | 34.15 | 34.25 | 34.25 | -0.29% | 7,031 |
| Dec 1, 2025 | 34.45 | 34.45 | 34.20 | 34.35 | 34.35 | -0.29% | 8,000 |
| Nov 28, 2025 | 34.80 | 35.30 | 34.35 | 34.45 | 34.45 | -1.29% | 19,693 |
| Nov 26, 2025 | 34.60 | 34.90 | 34.35 | 34.90 | 34.90 | 1.16% | 11,715 |
| Nov 25, 2025 | 34.20 | 34.55 | 34.00 | 34.50 | 34.50 | - | 13,004 |
| Nov 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 5,094 |
| Nov 21, 2025 | 33.95 | 34.65 | 33.85 | 34.50 | 34.50 | 1.02% | 14,783 |
| Nov 20, 2025 | 34.10 | 34.90 | 34.10 | 34.15 | 34.15 | -0.87% | 10,874 |
| Nov 19, 2025 | 33.45 | 35.00 | 33.45 | 34.45 | 34.45 | 2.38% | 11,460 |
| Nov 18, 2025 | 33.95 | 33.95 | 33.50 | 33.65 | 33.65 | -0.74% | 6,031 |
| Nov 17, 2025 | 34.55 | 34.55 | 33.90 | 33.90 | 33.90 | -2.16% | 5,737 |
| Nov 13, 2025 | 34.20 | 34.90 | 34.20 | 34.65 | 34.65 | -1.00% | 10,000 |
| Nov 12, 2025 | 33.95 | 35.00 | 33.95 | 35.00 | 35.00 | 2.79% | 10,258 |
| Nov 11, 2025 | 34.00 | 34.75 | 33.95 | 34.05 | 34.05 | -0.15% | 14,000 |
| Nov 10, 2025 | 34.20 | 35.10 | 34.10 | 34.10 | 34.10 | -0.15% | 6,019 |
| Nov 7, 2025 | 34.95 | 35.00 | 34.15 | 34.15 | 34.15 | -1.59% | 69,585 |
| Nov 6, 2025 | 34.30 | 34.80 | 34.30 | 34.70 | 34.70 | 1.17% | 4,010 |
| Nov 5, 2025 | 34.35 | 35.05 | 34.05 | 34.30 | 34.30 | -0.15% | 6,000 |
| Nov 4, 2025 | 34.90 | 34.95 | 34.30 | 34.35 | 34.35 | -1.72% | 6,250 |
| Nov 3, 2025 | 34.35 | 34.95 | 33.70 | 34.95 | 34.95 | 0.29% | 57,128 |
| Oct 31, 2025 | 34.15 | 34.85 | 34.15 | 34.85 | 34.85 | 1.75% | 2,127 |
| Oct 30, 2025 | 34.30 | 34.90 | 34.25 | 34.25 | 34.25 | -0.58% | 6,000 |
| Oct 29, 2025 | 34.35 | 34.65 | 34.35 | 34.45 | 34.45 | -0.29% | 11,179 |
| Oct 28, 2025 | 34.35 | 34.60 | 34.35 | 34.55 | 34.55 | - | 3,001 |
| Oct 27, 2025 | 34.10 | 34.80 | 34.10 | 34.55 | 34.55 | 1.47% | 5,559 |
| Oct 23, 2025 | 34.25 | 34.25 | 34.00 | 34.05 | 34.05 | -0.73% | 9,000 |
| Oct 22, 2025 | 34.05 | 34.35 | 34.05 | 34.30 | 34.30 | - | 18,820 |
| Oct 21, 2025 | 34.65 | 34.65 | 34.30 | 34.30 | 34.30 | -0.72% | 2,829 |
| Oct 20, 2025 | 34.05 | 34.55 | 34.05 | 34.55 | 34.55 | 0.29% | 2,116 |
| Oct 17, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.58% | 2,790 |
| Oct 16, 2025 | 34.50 | 34.50 | 34.15 | 34.25 | 34.25 | 1.03% | 6,450 |
| Oct 15, 2025 | 34.15 | 34.55 | 33.90 | 33.90 | 33.90 | -1.02% | 31,453 |
| Oct 14, 2025 | 34.80 | 35.40 | 34.25 | 34.25 | 34.25 | -2.14% | 16,101 |
| Oct 13, 2025 | 35.20 | 35.90 | 34.20 | 35.00 | 35.00 | -0.43% | 25,225 |
| Oct 9, 2025 | 34.75 | 35.15 | 34.60 | 35.15 | 35.15 | 0.43% | 4,030 |
| Oct 8, 2025 | 34.90 | 35.00 | 34.70 | 35.00 | 35.00 | 1.01% | 14,267 |
| Oct 7, 2025 | 34.40 | 35.00 | 34.35 | 34.65 | 34.65 | - | 13,237 |
| Oct 3, 2025 | 34.40 | 34.65 | 34.40 | 34.65 | 34.65 | 0.58% | 23,306 |
| Oct 2, 2025 | 34.35 | 34.60 | 34.25 | 34.45 | 34.45 | 0.29% | 4,450 |
| Oct 1, 2025 | 34.60 | 34.60 | 34.10 | 34.35 | 34.35 | - | 7,110 |
| Sep 30, 2025 | 34.15 | 34.80 | 34.15 | 34.35 | 34.35 | -0.15% | 4,000 |
| Sep 26, 2025 | 34.35 | 34.65 | 34.00 | 34.40 | 34.40 | -0.29% | 28,548 |