Advertisement
U.S. Markets open in 1 hr 33 mins
S&P Futures
5,970.00 +11.75 (+0.20%) Dow Futures
43,968.00 +67.00 (+0.15%) Nasdaq Futures
20,961.00 +67.00 (+0.32%) Russell 2000 Futures
2,417.10 +11.30 (+0.47%) Crude Oil
70.90 -0.79 (-1.10%) Gold
2,677.30 +1.00 (+0.04%)
Nan Ya Plastics Corporation (1303.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 41.70 | 43.30 | 41.65 | 43.30 | 43.30 | 10,478,752 |
| Nov 06, 2024 | 42.00 | 42.60 | 41.80 | 42.10 | 42.10 | 6,619,321 |
| Nov 05, 2024 | 41.80 | 42.35 | 41.50 | 42.20 | 42.20 | 5,683,183 |
| Nov 04, 2024 | 41.60 | 41.85 | 41.25 | 41.80 | 41.80 | 5,222,197 |
| Nov 01, 2024 | 41.50 | 41.80 | 40.85 | 41.70 | 41.70 | 9,568,341 |
| Oct 31, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Oct 30, 2024 | 42.00 | 42.35 | 41.30 | 41.70 | 41.70 | 6,351,705 |
| Oct 29, 2024 | 42.00 | 42.25 | 41.30 | 41.85 | 41.85 | 6,065,449 |
| Oct 28, 2024 | 41.35 | 42.30 | 41.00 | 42.30 | 42.30 | 8,650,150 |
| Oct 25, 2024 | 41.35 | 41.55 | 41.10 | 41.35 | 41.35 | 4,510,430 |
| Oct 24, 2024 | 40.65 | 41.60 | 40.40 | 41.40 | 41.40 | 7,657,022 |
| Oct 23, 2024 | 41.25 | 41.45 | 40.80 | 40.95 | 40.95 | 8,181,680 |
| Oct 22, 2024 | 41.50 | 41.55 | 40.95 | 41.35 | 41.35 | 8,809,585 |
| Oct 21, 2024 | 43.80 | 44.00 | 41.80 | 41.85 | 41.85 | 10,325,257 |
| Oct 18, 2024 | 43.25 | 43.60 | 42.75 | 43.25 | 43.25 | 6,150,506 |
| Oct 17, 2024 | 42.05 | 43.65 | 42.05 | 42.90 | 42.90 | 7,350,375 |
| Oct 16, 2024 | 41.90 | 42.55 | 41.85 | 42.25 | 42.25 | 17,110,209 |
| Oct 15, 2024 | 43.25 | 43.40 | 42.60 | 42.65 | 42.65 | 6,045,296 |
| Oct 14, 2024 | 43.20 | 43.30 | 42.30 | 43.10 | 43.10 | 6,030,422 |
| Oct 11, 2024 | 43.90 | 44.30 | 43.35 | 43.45 | 43.45 | 4,541,377 |
| Oct 09, 2024 | 44.95 | 44.95 | 43.40 | 43.60 | 43.60 | 5,804,126 |
| Oct 08, 2024 | 44.90 | 45.45 | 44.25 | 44.65 | 44.65 | 9,006,802 |
| Oct 07, 2024 | 45.80 | 46.20 | 44.60 | 45.45 | 45.45 | 11,596,319 |
| Oct 04, 2024 | 45.75 | 47.80 | 45.70 | 46.10 | 46.10 | 16,273,153 |
| Oct 01, 2024 | 46.00 | 46.15 | 45.50 | 46.10 | 46.10 | 7,001,218 |
| Sep 30, 2024 | 46.40 | 46.75 | 45.80 | 46.00 | 46.00 | 12,868,798 |
| Sep 27, 2024 | 43.95 | 46.50 | 43.50 | 46.40 | 46.40 | 23,817,641 |
| Sep 26, 2024 | 43.80 | 43.95 | 43.15 | 43.50 | 43.50 | 9,611,640 |
| Sep 25, 2024 | 43.30 | 43.80 | 43.00 | 43.40 | 43.40 | 13,263,270 |
| Sep 24, 2024 | 42.75 | 43.00 | 42.35 | 42.85 | 42.85 | 8,477,977 |
| Sep 23, 2024 | 43.30 | 43.45 | 42.50 | 42.85 | 42.85 | 8,958,799 |
| Sep 20, 2024 | 43.00 | 43.50 | 42.65 | 42.90 | 42.90 | 15,273,755 |
| Sep 19, 2024 | 42.20 | 42.95 | 41.75 | 42.95 | 42.95 | 10,861,154 |
| Sep 18, 2024 | 42.15 | 42.70 | 41.90 | 42.15 | 42.15 | 9,708,384 |
| Sep 16, 2024 | 41.70 | 42.90 | 41.35 | 42.15 | 42.15 | 11,502,927 |
| Sep 13, 2024 | 40.20 | 41.95 | 40.10 | 41.70 | 41.70 | 12,423,347 |
| Sep 12, 2024 | 40.65 | 40.65 | 39.40 | 40.30 | 40.30 | 11,783,103 |
| Sep 11, 2024 | 38.80 | 40.25 | 38.80 | 39.80 | 39.80 | 10,592,735 |
| Sep 10, 2024 | 39.25 | 39.40 | 38.60 | 38.85 | 38.85 | 11,186,298 |
| Sep 09, 2024 | 38.90 | 39.45 | 38.55 | 39.40 | 39.40 | 14,696,389 |
| Sep 06, 2024 | 39.40 | 40.45 | 38.70 | 40.05 | 40.05 | 14,770,739 |
| Sep 05, 2024 | 40.65 | 40.75 | 39.30 | 39.35 | 39.35 | 19,893,821 |
| Sep 04, 2024 | 42.00 | 42.20 | 40.30 | 40.50 | 40.50 | 29,754,651 |
| Sep 03, 2024 | 44.15 | 44.20 | 43.10 | 43.40 | 43.40 | 17,195,556 |
| Sep 02, 2024 | 45.50 | 45.55 | 44.10 | 44.40 | 44.40 | 15,914,384 |
| Aug 30, 2024 | 45.70 | 46.00 | 45.30 | 45.30 | 45.30 | 31,781,208 |
| Aug 29, 2024 | 45.50 | 45.80 | 45.40 | 45.60 | 45.60 | 4,582,517 |
| Aug 28, 2024 | 45.80 | 45.95 | 45.35 | 45.85 | 45.85 | 7,598,135 |
| Aug 27, 2024 | 46.00 | 46.20 | 45.70 | 46.00 | 46.00 | 5,509,507 |
| Aug 26, 2024 | 45.90 | 46.75 | 45.85 | 46.60 | 46.60 | 7,763,937 |
| Aug 23, 2024 | 46.10 | 46.30 | 45.65 | 45.75 | 45.75 | 4,669,517 |
| Aug 22, 2024 | 46.00 | 46.90 | 45.75 | 46.50 | 46.50 | 7,093,602 |
| Aug 21, 2024 | 45.55 | 46.35 | 45.50 | 46.00 | 46.00 | 7,827,272 |
| Aug 20, 2024 | 46.50 | 46.50 | 45.40 | 45.85 | 45.85 | 14,768,717 |
| Aug 19, 2024 | 46.55 | 46.80 | 46.35 | 46.40 | 46.40 | 4,739,852 |
| Aug 16, 2024 | 47.10 | 47.65 | 46.55 | 46.55 | 46.55 | 10,877,266 |
| Aug 15, 2024 | 47.90 | 47.90 | 46.20 | 46.20 | 46.20 | 10,759,782 |
| Aug 14, 2024 | 46.00 | 48.20 | 46.00 | 47.35 | 47.35 | 17,008,243 |
| Aug 13, 2024 | 47.20 | 47.25 | 45.75 | 45.85 | 45.85 | 10,687,049 |
| Aug 12, 2024 | 47.00 | 47.35 | 46.60 | 47.35 | 47.35 | 7,311,791 |
| Aug 09, 2024 | 46.35 | 47.60 | 46.35 | 46.95 | 46.95 | 14,628,450 |
| Aug 08, 2024 | 46.50 | 47.40 | 46.35 | 46.40 | 46.40 | 13,193,452 |
| Aug 07, 2024 | 46.30 | 47.60 | 46.30 | 47.50 | 47.50 | 9,350,646 |
| Aug 06, 2024 | 46.00 | 47.30 | 44.90 | 46.80 | 46.80 | 14,228,749 |
| Aug 05, 2024 | 47.25 | 47.35 | 44.90 | 45.95 | 45.95 | 21,830,982 |
| Aug 02, 2024 | 49.05 | 49.25 | 48.25 | 48.45 | 48.45 | 14,528,818 |
| Aug 01, 2024 | 50.00 | 50.10 | 49.45 | 49.80 | 49.80 | 8,433,961 |
| Jul 31, 2024 | 49.50 | 50.10 | 49.30 | 50.00 | 50.00 | 7,904,478 |
| Jul 30, 2024 | 49.80 | 49.80 | 49.00 | 49.55 | 49.55 | 6,434,607 |
| Jul 29, 2024 | 49.85 | 50.30 | 49.70 | 49.80 | 49.80 | 8,706,979 |
| Jul 26, 2024 | 49.80 | 49.95 | 49.30 | 49.70 | 49.70 | 11,456,545 |
| Jul 23, 2024 | 50.50 | 50.70 | 50.00 | 50.30 | 50.30 | 8,274,783 |
| Jul 22, 2024 | 50.40 | 50.40 | 49.40 | 50.30 | 50.30 | 13,085,745 |
| Jul 19, 2024 | 50.60 | 50.60 | 49.65 | 50.40 | 50.40 | 14,309,926 |
| Jul 18, 2024 | 50.40 | 51.10 | 50.20 | 50.70 | 50.70 | 22,512,746 |
| Jul 17, 2024 | 48.55 | 50.90 | 48.50 | 50.40 | 50.40 | 22,118,371 |
| Jul 16, 2024 | 49.80 | 50.20 | 48.90 | 48.90 | 48.90 | 15,939,173 |
| Jul 15, 2024 | 50.50 | 50.60 | 49.50 | 49.65 | 49.65 | 9,715,178 |
| Jul 12, 2024 | 48.75 | 50.80 | 48.50 | 50.10 | 50.10 | 23,302,893 |
| Jul 11, 2024 | 48.35 | 48.80 | 47.85 | 48.70 | 48.70 | 13,889,156 |
| Jul 10, 2024 | 48.60 | 48.70 | 48.00 | 48.00 | 48.00 | 11,264,584 |
| Jul 09, 2024 | 49.30 | 49.30 | 48.35 | 48.50 | 48.50 | 7,359,492 |
| Jul 08, 2024 | 48.80 | 49.35 | 48.80 | 49.25 | 49.25 | 9,084,124 |
| Jul 05, 2024 | 49.45 | 49.45 | 48.80 | 48.80 | 48.80 | 8,068,375 |
| Jul 04, 2024 | 48.70 | 49.70 | 48.60 | 49.45 | 49.45 | 10,077,561 |
| Jul 03, 2024 | 48.25 | 48.50 | 47.95 | 48.45 | 48.45 | 9,111,748 |
| Jul 02, 2024 | 48.90 | 48.90 | 48.20 | 48.20 | 48.20 | 13,738,478 |
| Jul 01, 2024 | 49.50 | 49.55 | 49.05 | 49.05 | 49.05 | 8,072,013 |
| Jun 28, 2024 | 49.10 | 50.10 | 48.80 | 49.30 | 49.30 | 12,304,034 |
| Jun 27, 2024 | 49.00 | 49.15 | 48.25 | 49.00 | 49.00 | 25,460,309 |
| Jun 26, 2024 | 50.10 | 50.20 | 49.20 | 49.20 | 49.20 | 26,437,183 |
| Jun 25, 2024 | 50.60 | 50.70 | 49.85 | 50.00 | 50.00 | 18,212,407 |
| Jun 24, 2024 | 51.10 | 51.40 | 50.10 | 50.10 | 50.10 | 18,159,260 |
| Jun 21, 2024 | 51.20 | 51.60 | 51.00 | 51.00 | 51.00 | 26,955,913 |
| Jun 20, 2024 | 50.30 | 51.00 | 50.20 | 50.80 | 50.80 | 13,535,411 |
| Jun 19, 2024 | 50.50 | 50.60 | 49.90 | 49.90 | 49.90 | 12,315,366 |
| Jun 18, 2024 | 50.40 | 50.60 | 49.90 | 50.30 | 50.30 | 15,534,999 |
| Jun 17, 2024 | 50.70 | 50.70 | 50.30 | 50.30 | 50.30 | 6,363,190 |
| Jun 14, 2024 | 50.20 | 50.70 | 50.10 | 50.70 | 50.70 | 7,136,450 |
| Jun 13, 2024 | 50.70 | 50.90 | 50.10 | 50.10 | 50.10 | 9,965,477 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.