Nan Pao Resins Chemical Co., Ltd. (TPE:4766)
Taiwan
· Delayed Price · Currency is TWD 354.00
+8.00 (2.31%)
Apr 29, 2026, 1:30 PM CST
Nan Pao Resins Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 349.00 | 358.50 | 346.00 | 354.00 | 354.00 | 2.31% | 896,746 |
| Apr 28, 2026 | 345.50 | 348.50 | 340.50 | 346.00 | 346.00 | 1.17% | 329,829 |
| Apr 27, 2026 | 347.50 | 350.00 | 342.00 | 342.00 | 342.00 | -1.58% | 433,054 |
| Apr 24, 2026 | 349.00 | 351.00 | 341.50 | 347.50 | 347.50 | -0.57% | 351,033 |
| Apr 23, 2026 | 355.50 | 355.50 | 340.50 | 349.50 | 349.50 | -0.43% | 935,674 |
| Apr 22, 2026 | 354.00 | 363.50 | 351.00 | 351.00 | 351.00 | - | 1,258,361 |
| Apr 21, 2026 | 355.00 | 358.50 | 349.50 | 351.00 | 351.00 | - | 831,443 |
| Apr 20, 2026 | 350.50 | 359.00 | 347.50 | 351.00 | 351.00 | 1.01% | 1,078,456 |
| Apr 17, 2026 | 348.00 | 353.50 | 346.00 | 347.50 | 347.50 | 0.58% | 605,265 |
| Apr 16, 2026 | 352.00 | 352.00 | 343.00 | 345.50 | 345.50 | -1.00% | 801,577 |
| Apr 15, 2026 | 363.00 | 364.50 | 349.00 | 349.00 | 349.00 | -2.24% | 1,569,155 |
| Apr 14, 2026 | 361.00 | 365.00 | 357.00 | 357.00 | 357.00 | 0.99% | 1,516,032 |
| Apr 13, 2026 | 365.50 | 368.50 | 348.00 | 353.50 | 353.50 | -3.28% | 2,077,488 |
| Apr 10, 2026 | 348.50 | 365.50 | 344.50 | 365.50 | 365.50 | 9.92% | 3,486,583 |
| Apr 9, 2026 | 324.00 | 334.50 | 320.50 | 332.50 | 332.50 | 3.91% | 738,751 |
| Apr 8, 2026 | 321.50 | 324.50 | 320.00 | 320.00 | 320.00 | 0.31% | 302,221 |
| Apr 7, 2026 | 308.00 | 320.00 | 308.00 | 319.00 | 319.00 | 3.57% | 404,779 |
| Apr 2, 2026 | 317.00 | 318.00 | 307.00 | 308.00 | 308.00 | -2.07% | 451,357 |
| Apr 1, 2026 | 316.00 | 319.00 | 311.50 | 314.50 | 314.50 | 1.94% | 319,275 |
| Mar 31, 2026 | 316.00 | 316.00 | 308.00 | 308.50 | 308.50 | -2.37% | 483,025 |
| Mar 30, 2026 | 311.00 | 320.50 | 311.00 | 316.00 | 316.00 | -1.56% | 366,084 |
| Mar 27, 2026 | 325.00 | 326.00 | 318.00 | 321.00 | 321.00 | -1.23% | 492,875 |
| Mar 26, 2026 | 345.00 | 345.00 | 324.50 | 325.00 | 325.00 | -4.55% | 867,852 |
| Mar 25, 2026 | 346.00 | 351.50 | 340.00 | 340.50 | 340.50 | 0.74% | 1,279,372 |
| Mar 24, 2026 | 333.50 | 340.50 | 320.00 | 338.00 | 338.00 | 3.68% | 806,810 |
| Mar 23, 2026 | 343.50 | 343.50 | 326.00 | 326.00 | 326.00 | -6.72% | 1,040,146 |
| Mar 20, 2026 | 335.00 | 350.00 | 333.00 | 349.50 | 349.50 | 6.72% | 1,343,386 |
| Mar 19, 2026 | 327.50 | 332.00 | 324.50 | 327.50 | 327.50 | - | 488,838 |
| Mar 18, 2026 | 326.00 | 327.50 | 324.50 | 327.50 | 327.50 | 0.92% | 398,527 |
| Mar 17, 2026 | 324.50 | 326.50 | 321.50 | 324.50 | 324.50 | 0.62% | 407,144 |
| Mar 16, 2026 | 321.00 | 331.00 | 320.50 | 322.50 | 322.50 | 3.04% | 712,398 |
| Mar 13, 2026 | 313.50 | 318.50 | 307.50 | 313.00 | 313.00 | -0.16% | 300,933 |
| Mar 12, 2026 | 313.50 | 318.50 | 308.50 | 313.50 | 313.50 | -1.26% | 286,600 |
| Mar 11, 2026 | 307.50 | 318.50 | 305.50 | 317.50 | 317.50 | 4.44% | 404,132 |
| Mar 10, 2026 | 310.50 | 312.50 | 302.50 | 304.00 | 304.00 | -1.62% | 670,300 |
| Mar 9, 2026 | 303.50 | 311.50 | 303.50 | 309.00 | 309.00 | -4.78% | 359,734 |
| Mar 6, 2026 | 329.00 | 330.00 | 321.50 | 324.50 | 324.50 | -0.92% | 304,217 |
| 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 | - | 404,648 |
| 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% | 530,543 |
| 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% | 314,829 |
| 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% | 223,702 |
| 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 |