Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan
· Delayed Price · Currency is TWD 309.00
-15.50 (-4.78%)
Mar 9, 2026, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 329.00 | 330.00 | 321.50 | 324.50 | 324.50 | -0.92% | 303,647 |
| Mar 5, 2026 | 321.00 | 329.50 | 320.50 | 327.50 | 327.50 | 3.15% | 461,995 |
| Mar 4, 2026 | 323.00 | 325.00 | 316.50 | 317.50 | 317.50 | -3.05% | 398,044 |
| Mar 3, 2026 | 326.00 | 328.50 | 321.50 | 327.50 | 327.50 | 0.46% | 309,166 |
| Mar 2, 2026 | 322.00 | 331.50 | 320.00 | 326.00 | 326.00 | -0.76% | 357,625 |
| Feb 26, 2026 | 327.50 | 328.50 | 323.00 | 328.50 | 328.50 | 1.23% | 364,864 |
| Feb 25, 2026 | 328.00 | 331.50 | 323.50 | 324.50 | 324.50 | - | 404,489 |
| Feb 24, 2026 | 323.50 | 328.00 | 322.50 | 324.50 | 324.50 | 0.78% | 329,156 |
| Feb 23, 2026 | 321.00 | 324.00 | 318.00 | 322.00 | 322.00 | 1.10% | 452,577 |
| Feb 11, 2026 | 316.00 | 318.50 | 312.00 | 318.50 | 318.50 | 1.11% | 296,735 |
| Feb 10, 2026 | 312.50 | 316.50 | 312.00 | 315.00 | 315.00 | 0.96% | 268,965 |
| Feb 9, 2026 | 310.50 | 313.00 | 308.00 | 312.00 | 312.00 | 1.30% | 148,773 |
| Feb 6, 2026 | 307.00 | 311.00 | 301.50 | 308.00 | 308.00 | -0.48% | 230,636 |
| Feb 5, 2026 | 305.50 | 314.50 | 305.50 | 309.50 | 309.50 | - | 201,194 |
| Feb 4, 2026 | 304.00 | 309.50 | 302.00 | 309.50 | 309.50 | 1.81% | 200,491 |
| Feb 3, 2026 | 305.50 | 308.00 | 301.00 | 304.00 | 304.00 | -0.16% | 242,879 |
| Feb 2, 2026 | 308.00 | 308.50 | 303.00 | 304.50 | 304.50 | -1.93% | 401,556 |
| Jan 30, 2026 | 316.50 | 316.50 | 309.00 | 310.50 | 310.50 | -2.51% | 775,130 |
| Jan 29, 2026 | 319.00 | 320.00 | 314.50 | 318.50 | 318.50 | - | 316,698 |
| Jan 28, 2026 | 325.00 | 325.50 | 318.50 | 318.50 | 318.50 | -1.39% | 343,238 |
| Jan 27, 2026 | 324.00 | 329.00 | 321.50 | 323.00 | 323.00 | 0.31% | 530,502 |
| Jan 26, 2026 | 317.50 | 322.00 | 316.50 | 322.00 | 322.00 | 1.42% | 277,734 |
| Jan 23, 2026 | 320.00 | 322.50 | 317.00 | 317.50 | 317.50 | 0.16% | 282,038 |
| Jan 22, 2026 | 321.00 | 323.00 | 316.00 | 317.00 | 317.00 | -0.78% | 316,585 |
| Jan 21, 2026 | 320.50 | 322.00 | 317.50 | 319.50 | 319.50 | -1.08% | 310,584 |
| Jan 20, 2026 | 319.50 | 325.00 | 319.00 | 323.00 | 323.00 | 1.25% | 367,509 |
| Jan 19, 2026 | 322.00 | 327.00 | 319.00 | 319.00 | 319.00 | -0.78% | 393,872 |
| Jan 16, 2026 | 328.00 | 330.00 | 319.00 | 321.50 | 321.50 | -1.08% | 561,168 |
| Jan 15, 2026 | 328.00 | 328.00 | 322.50 | 325.00 | 325.00 | 0.15% | 295,476 |
| Jan 14, 2026 | 322.00 | 331.50 | 322.00 | 324.50 | 324.50 | 1.09% | 579,474 |
| Jan 13, 2026 | 325.00 | 326.00 | 316.50 | 321.00 | 321.00 | 0.16% | 430,601 |
| Jan 12, 2026 | 325.00 | 328.00 | 320.00 | 320.50 | 320.50 | -1.08% | 328,213 |
| Jan 9, 2026 | 324.00 | 324.50 | 318.50 | 324.00 | 324.00 | 0.78% | 366,896 |
| Jan 8, 2026 | 320.00 | 324.50 | 318.00 | 321.50 | 321.50 | 0.47% | 414,815 |
| Jan 7, 2026 | 319.00 | 322.00 | 315.50 | 320.00 | 320.00 | 0.79% | 300,300 |
| Jan 6, 2026 | 317.50 | 321.00 | 314.50 | 317.50 | 317.50 | 0.32% | 351,331 |
| Jan 5, 2026 | 325.00 | 325.00 | 314.50 | 316.50 | 316.50 | -0.47% | 506,014 |
| Jan 2, 2026 | 317.00 | 323.00 | 316.00 | 318.00 | 318.00 | 1.11% | 392,239 |
| Dec 31, 2025 | 312.50 | 315.00 | 311.50 | 314.50 | 314.50 | 0.16% | 253,708 |
| Dec 30, 2025 | 315.50 | 317.00 | 311.00 | 314.00 | 314.00 | -1.10% | 404,720 |
| Dec 29, 2025 | 313.00 | 317.50 | 313.00 | 317.50 | 317.50 | 1.28% | 314,712 |
| Dec 26, 2025 | 317.50 | 318.50 | 313.00 | 313.50 | 313.50 | -1.10% | 391,419 |
| Dec 24, 2025 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | -1.55% | 218,248 |
| Dec 23, 2025 | 325.00 | 327.00 | 322.00 | 322.00 | 322.00 | -0.92% | 173,739 |
| Dec 22, 2025 | 328.00 | 328.00 | 323.00 | 325.00 | 325.00 | - | 184,864 |
| Dec 19, 2025 | 321.00 | 327.50 | 321.00 | 325.00 | 325.00 | 1.72% | 223,602 |
| Dec 18, 2025 | 320.00 | 321.50 | 316.50 | 319.50 | 319.50 | 0.47% | 166,877 |
| Dec 17, 2025 | 317.00 | 320.00 | 316.50 | 318.00 | 318.00 | 1.27% | 216,752 |
| Dec 16, 2025 | 317.50 | 318.50 | 312.00 | 314.00 | 314.00 | -1.57% | 545,598 |
| Dec 15, 2025 | 320.00 | 322.50 | 317.00 | 319.00 | 319.00 | -0.78% | 371,507 |
| Dec 12, 2025 | 326.00 | 326.50 | 321.50 | 321.50 | 321.50 | -0.16% | 200,103 |
| Dec 11, 2025 | 321.00 | 327.00 | 321.00 | 322.00 | 322.00 | 0.63% | 335,330 |
| Dec 10, 2025 | 321.50 | 323.50 | 320.00 | 320.00 | 320.00 | -0.47% | 215,638 |
| Dec 9, 2025 | 325.00 | 326.00 | 318.50 | 321.50 | 321.50 | -2.28% | 393,341 |
| Dec 8, 2025 | 322.50 | 331.50 | 322.00 | 329.00 | 329.00 | 2.02% | 394,167 |
| Dec 5, 2025 | 325.00 | 325.00 | 322.50 | 322.50 | 322.50 | -0.31% | 96,487 |
| Dec 4, 2025 | 326.00 | 327.50 | 323.50 | 323.50 | 323.50 | -0.77% | 120,386 |
| Dec 3, 2025 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.09% | 101,810 |
| Dec 2, 2025 | 330.00 | 334.00 | 322.50 | 322.50 | 322.50 | -1.98% | 279,928 |
| Dec 1, 2025 | 328.00 | 329.50 | 322.50 | 329.00 | 329.00 | -0.15% | 222,508 |
| Nov 28, 2025 | 333.00 | 333.00 | 326.50 | 329.50 | 329.50 | -0.30% | 195,151 |
| Nov 27, 2025 | 334.00 | 334.00 | 329.00 | 330.50 | 330.50 | 0.46% | 196,106 |
| Nov 26, 2025 | 323.50 | 329.00 | 323.50 | 329.00 | 329.00 | 2.49% | 208,367 |
| Nov 25, 2025 | 326.50 | 326.50 | 319.00 | 321.00 | 321.00 | -0.16% | 164,037 |
| Nov 24, 2025 | 316.50 | 321.50 | 315.00 | 321.50 | 321.50 | 2.06% | 304,076 |
| Nov 21, 2025 | 321.00 | 322.00 | 314.50 | 315.00 | 315.00 | -2.48% | 340,587 |
| Nov 20, 2025 | 327.00 | 328.50 | 322.00 | 323.00 | 323.00 | 1.25% | 295,783 |
| Nov 19, 2025 | 322.50 | 325.00 | 317.50 | 319.00 | 319.00 | -1.09% | 344,364 |
| Nov 18, 2025 | 333.00 | 333.00 | 321.00 | 322.50 | 322.50 | -2.71% | 459,634 |
| Nov 17, 2025 | 337.50 | 340.00 | 331.50 | 331.50 | 331.50 | -1.49% | 292,196 |
| Nov 14, 2025 | 343.00 | 343.50 | 336.50 | 336.50 | 336.50 | -2.04% | 382,660 |
| Nov 13, 2025 | 340.00 | 346.50 | 340.00 | 343.50 | 343.50 | 0.44% | 245,713 |
| Nov 12, 2025 | 345.00 | 349.50 | 341.50 | 342.00 | 342.00 | -0.73% | 378,113 |
| Nov 11, 2025 | 362.00 | 362.00 | 344.50 | 344.50 | 344.50 | -2.96% | 551,222 |
| Nov 10, 2025 | 354.50 | 356.00 | 350.50 | 355.00 | 355.00 | 0.42% | 327,423 |
| Nov 7, 2025 | 359.50 | 359.50 | 352.00 | 353.50 | 353.50 | -1.26% | 517,967 |
| Nov 6, 2025 | 366.50 | 368.50 | 356.50 | 358.00 | 358.00 | -1.51% | 584,909 |
| Nov 5, 2025 | 368.00 | 368.00 | 358.50 | 363.50 | 363.50 | -1.22% | 563,310 |
| Nov 4, 2025 | 365.50 | 374.00 | 365.00 | 368.00 | 368.00 | 0.82% | 460,288 |
| Nov 3, 2025 | 373.00 | 373.00 | 364.00 | 365.00 | 365.00 | -0.68% | 329,388 |
| Oct 31, 2025 | 364.50 | 376.00 | 362.00 | 367.50 | 367.50 | 1.66% | 685,195 |
| Oct 30, 2025 | 369.00 | 369.00 | 361.00 | 361.50 | 361.50 | -1.63% | 476,855 |
| Oct 29, 2025 | 378.00 | 379.00 | 367.50 | 367.50 | 367.50 | -1.47% | 729,436 |
| Oct 28, 2025 | 370.00 | 373.00 | 368.50 | 373.00 | 373.00 | 1.22% | 395,359 |
| Oct 27, 2025 | 369.50 | 370.00 | 361.50 | 368.50 | 368.50 | 1.24% | 434,476 |
| Oct 23, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.22% | 260,920 |
| Oct 22, 2025 | 367.00 | 373.00 | 364.50 | 368.50 | 368.50 | 0.68% | 493,189 |
| Oct 21, 2025 | 369.50 | 370.00 | 363.50 | 366.00 | 366.00 | 0.14% | 526,086 |
| Oct 20, 2025 | 368.00 | 371.00 | 363.00 | 365.50 | 365.50 | 0.14% | 455,593 |
| Oct 17, 2025 | 376.00 | 376.00 | 365.00 | 365.00 | 365.00 | -2.28% | 606,079 |
| Oct 16, 2025 | 373.50 | 376.50 | 371.00 | 373.50 | 373.50 | 0.54% | 369,686 |
| Oct 15, 2025 | 370.00 | 372.00 | 367.00 | 371.50 | 371.50 | 1.78% | 594,632 |
| Oct 14, 2025 | 385.50 | 388.00 | 364.50 | 365.00 | 365.00 | -3.44% | 1,135,750 |
| Oct 13, 2025 | 370.00 | 382.50 | 368.50 | 378.00 | 378.00 | -1.05% | 584,668 |
| Oct 9, 2025 | 392.00 | 394.50 | 379.00 | 382.00 | 382.00 | -2.18% | 1,498,729 |
| Oct 8, 2025 | 392.50 | 397.00 | 390.00 | 390.50 | 390.50 | -1.14% | 508,850 |
| Oct 7, 2025 | 394.00 | 399.50 | 387.00 | 395.00 | 395.00 | 1.41% | 753,265 |
| Oct 3, 2025 | 389.00 | 401.50 | 389.00 | 389.50 | 389.50 | -1.52% | 1,367,557 |
| Oct 2, 2025 | 392.00 | 402.00 | 391.00 | 395.50 | 395.50 | 1.02% | 874,479 |
| Oct 1, 2025 | 394.00 | 396.00 | 389.50 | 391.50 | 391.50 | -0.38% | 684,046 |