Taiwan - Delayed Quote TWD

Nan Ya Plastics Corporation (1303.TW)

Compare
43.30 +1.20 (+2.85%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 41.70 43.30 41.65 43.30 43.30 10,478,752
Nov 6, 2024 42.00 42.60 41.80 42.10 42.10 6,619,321
Nov 5, 2024 41.80 42.35 41.50 42.20 42.20 5,683,183
Nov 4, 2024 41.60 41.85 41.25 41.80 41.80 5,222,197
Nov 1, 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 9, 2024 44.95 44.95 43.40 43.60 43.60 5,804,126
Oct 8, 2024 44.90 45.45 44.25 44.65 44.65 9,006,802
Oct 7, 2024 45.80 46.20 44.60 45.45 45.45 11,596,319
Oct 4, 2024 45.75 47.80 45.70 46.10 46.10 16,273,153
Oct 1, 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 9, 2024 38.90 39.45 38.55 39.40 39.40 14,696,389
Sep 6, 2024 39.40 40.45 38.70 40.05 40.05 14,770,739
Sep 5, 2024 40.65 40.75 39.30 39.35 39.35 19,893,821
Sep 4, 2024 42.00 42.20 40.30 40.50 40.50 29,754,651
Sep 3, 2024 44.15 44.20 43.10 43.40 43.40 17,195,556
Sep 2, 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 9, 2024 46.35 47.60 46.35 46.95 46.95 14,628,450
Aug 8, 2024 46.50 47.40 46.35 46.40 46.40 13,193,452
Aug 7, 2024 46.30 47.60 46.30 47.50 47.50 9,350,646
Aug 6, 2024 46.00 47.30 44.90 46.80 46.80 14,228,749
Aug 5, 2024 47.25 47.35 44.90 45.95 45.95 21,830,982
Aug 2, 2024 49.05 49.25 48.25 48.45 48.45 14,528,818
Aug 1, 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 0.70 Dividend
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 48.20 15,939,173
Jul 15, 2024 50.50 50.60 49.50 49.65 48.94 9,715,178
Jul 12, 2024 48.75 50.80 48.50 50.10 49.38 23,302,893
Jul 11, 2024 48.35 48.80 47.85 48.70 48.00 13,889,156
Jul 10, 2024 48.60 48.70 48.00 48.00 47.31 11,264,584
Jul 9, 2024 49.30 49.30 48.35 48.50 47.81 7,359,492
Jul 8, 2024 48.80 49.35 48.80 49.25 48.54 9,084,124
Jul 5, 2024 49.45 49.45 48.80 48.80 48.10 8,068,375
Jul 4, 2024 48.70 49.70 48.60 49.45 48.74 10,077,561
Jul 3, 2024 48.25 48.50 47.95 48.45 47.76 9,111,748
Jul 2, 2024 48.90 48.90 48.20 48.20 47.51 13,738,478
Jul 1, 2024 49.50 49.55 49.05 49.05 48.35 8,072,013
Jun 28, 2024 49.10 50.10 48.80 49.30 48.59 12,304,034
Jun 27, 2024 49.00 49.15 48.25 49.00 48.30 25,460,309
Jun 26, 2024 50.10 50.20 49.20 49.20 48.50 26,437,183
Jun 25, 2024 50.60 50.70 49.85 50.00 49.28 18,212,407
Jun 24, 2024 51.10 51.40 50.10 50.10 49.38 18,159,260
Jun 21, 2024 51.20 51.60 51.00 51.00 50.27 26,955,913
Jun 20, 2024 50.30 51.00 50.20 50.80 50.07 13,535,411
Jun 19, 2024 50.50 50.60 49.90 49.90 49.19 12,315,366
Jun 18, 2024 50.40 50.60 49.90 50.30 49.58 15,534,999
Jun 17, 2024 50.70 50.70 50.30 50.30 49.58 6,363,190
Jun 14, 2024 50.20 50.70 50.10 50.70 49.97 7,136,450
Jun 13, 2024 50.70 50.90 50.10 50.10 49.38 9,965,477
Jun 12, 2024 50.80 51.20 50.10 50.10 49.38 11,518,939
Jun 11, 2024 50.90 51.50 50.80 50.80 50.07 11,806,072
Jun 7, 2024 50.40 51.10 49.80 50.80 50.07 16,951,824
Jun 6, 2024 51.00 51.30 50.30 50.40 49.68 18,580,565
Jun 5, 2024 51.40 51.60 51.00 51.00 50.27 16,019,909
Jun 4, 2024 52.10 52.20 51.10 51.70 50.96 27,931,551
Jun 3, 2024 53.20 53.20 52.10 52.20 51.45 24,151,101
May 31, 2024 52.80 53.40 52.50 53.20 52.44 43,787,044
May 30, 2024 52.70 53.20 52.00 53.20 52.44 44,213,643
May 29, 2024 54.50 54.50 53.10 53.10 52.34 32,474,303
May 28, 2024 54.30 55.00 53.30 54.30 53.52 38,030,850
May 27, 2024 53.10 55.00 52.50 55.00 54.21 29,521,972
May 24, 2024 53.40 53.50 52.60 53.10 52.34 22,843,898
May 23, 2024 54.30 54.70 53.70 53.70 52.93 16,864,029
May 22, 2024 55.50 55.50 54.50 54.50 53.72 26,721,889
May 21, 2024 56.90 56.90 55.30 55.70 54.90 12,588,209
May 20, 2024 57.10 57.20 56.70 57.20 56.38 5,063,678
May 17, 2024 57.30 57.70 56.50 56.50 55.69 8,623,081
May 16, 2024 57.30 57.50 56.80 57.40 56.58 9,836,100
May 15, 2024 57.10 57.50 56.40 56.80 55.99 7,796,227
May 14, 2024 56.90 57.60 56.60 56.80 55.99 6,448,478
May 13, 2024 56.80 57.10 56.30 56.40 55.59 5,345,425
May 10, 2024 56.30 57.30 56.10 57.00 56.18 7,519,308
May 9, 2024 56.50 57.00 56.20 56.30 55.49 5,483,313
May 8, 2024 56.90 57.40 56.70 56.70 55.89 6,877,930
May 7, 2024 58.20 58.50 56.80 56.90 56.09 9,591,237
May 6, 2024 57.20 58.00 57.00 57.70 56.87 8,027,111
May 3, 2024 57.50 57.90 56.70 56.80 55.99 8,333,540
May 2, 2024 56.70 57.50 56.40 57.40 56.58 6,942,040
Apr 30, 2024 56.80 57.20 56.70 56.70 55.89 6,671,448
Apr 29, 2024 55.70 57.60 55.70 57.60 56.78 8,805,050
Apr 26, 2024 55.50 56.30 55.50 55.60 54.80 4,426,529
Apr 25, 2024 56.20 56.40 55.40 55.80 55.00 5,366,872
Apr 24, 2024 56.70 57.40 56.40 56.40 55.59 4,442,775
Apr 23, 2024 57.60 57.90 56.60 56.70 55.89 6,705,604
Apr 22, 2024 56.10 57.60 56.10 57.30 56.48 10,556,653
Apr 19, 2024 55.20 56.30 54.50 55.00 54.21 11,105,259
Apr 18, 2024 54.90 55.90 54.70 55.80 55.00 6,675,560
Apr 17, 2024 55.30 55.60 54.80 55.00 54.21 7,792,853
Apr 16, 2024 56.50 56.80 55.20 55.50 54.71 9,408,083
Apr 15, 2024 57.10 57.30 56.70 57.20 56.38 5,957,329
Apr 12, 2024 56.90 57.50 56.50 57.40 56.58 8,312,701
Apr 11, 2024 57.90 58.00 57.00 57.20 56.38 5,778,474
Apr 10, 2024 58.80 58.90 58.20 58.30 57.47 6,174,426
Apr 9, 2024 57.80 58.60 57.50 58.60 57.76 9,855,310
Apr 8, 2024 56.00 57.70 55.90 57.70 56.87 12,329,472
Apr 3, 2024 57.00 57.40 56.80 56.80 55.99 6,609,502
Apr 2, 2024 57.40 57.40 56.60 57.40 56.58 5,536,842
Apr 1, 2024 56.50 57.70 56.30 57.50 56.68 10,161,109
Mar 29, 2024 55.80 56.80 55.60 56.10 55.30 5,116,000
Mar 28, 2024 55.90 56.30 55.00 55.10 54.31 6,357,915
Mar 27, 2024 56.00 56.50 56.00 56.00 55.20 5,725,948
Mar 26, 2024 55.50 56.70 55.30 56.40 55.59 9,637,192
Mar 25, 2024 54.70 55.30 54.60 55.30 54.51 3,536,127
Mar 22, 2024 55.00 55.30 54.50 54.80 54.02 6,788,140
Mar 21, 2024 53.10 55.40 53.10 55.00 54.21 10,903,953
Mar 20, 2024 55.00 55.20 53.60 53.60 52.83 13,037,381
Mar 19, 2024 54.70 55.40 54.70 55.00 54.21 7,553,034
Mar 18, 2024 55.20 55.70 54.80 55.00 54.21 7,672,104
Mar 15, 2024 56.00 56.30 54.50 54.50 53.72 51,118,552
Mar 14, 2024 55.80 56.50 55.40 56.40 55.59 8,805,159
Mar 13, 2024 56.60 56.80 55.30 55.60 54.80 9,511,255
Mar 12, 2024 56.30 56.80 56.30 56.70 55.89 5,522,617
Mar 11, 2024 55.30 56.50 55.30 56.10 55.30 6,011,765
Mar 8, 2024 56.00 56.20 55.40 55.50 54.71 14,330,060
Mar 7, 2024 56.20 56.70 55.90 56.50 55.69 9,721,969
Mar 6, 2024 56.80 57.20 56.10 56.30 55.49 14,343,071
Mar 5, 2024 57.60 58.10 56.90 56.90 56.09 12,815,027
Mar 4, 2024 58.10 58.10 57.60 58.00 57.17 10,601,816
Mar 1, 2024 59.00 59.10 58.50 58.50 57.66 7,903,288
Feb 29, 2024 58.90 59.70 58.50 59.70 58.85 11,085,353
Feb 27, 2024 59.60 59.80 58.90 58.90 58.06 11,552,009
Feb 26, 2024 59.50 59.90 59.50 59.90 59.04 3,347,076
Feb 23, 2024 60.00 60.20 59.70 59.70 58.85 9,199,092
Feb 22, 2024 61.00 61.10 60.30 60.50 59.63 4,520,979
Feb 21, 2024 61.30 61.50 60.80 61.00 60.13 4,359,338
Feb 20, 2024 61.50 61.70 61.00 61.30 60.42 3,422,793
Feb 19, 2024 61.60 62.00 61.00 61.60 60.72 5,691,674
Feb 16, 2024 61.80 61.80 60.90 61.10 60.23 3,475,858
Feb 15, 2024 60.50 61.40 60.00 61.20 60.32 6,688,549
Feb 5, 2024 61.00 61.50 60.80 61.00 60.13 5,603,994
Feb 2, 2024 62.30 62.40 61.80 62.40 61.51 2,911,224
Feb 1, 2024 61.60 62.40 61.20 62.30 61.41 4,732,980
Jan 31, 2024 61.20 61.50 60.80 60.90 60.03 3,965,771
Jan 30, 2024 62.30 62.50 61.10 61.20 60.32 4,272,412
Jan 29, 2024 61.10 62.50 61.10 62.30 61.41 3,695,681
Jan 26, 2024 60.50 61.80 60.40 61.50 60.62 3,067,718
Jan 25, 2024 60.80 60.90 60.30 60.50 59.63 2,252,163
Jan 24, 2024 60.40 60.90 60.30 60.70 59.83 2,985,100
Jan 23, 2024 59.50 60.30 59.40 60.30 59.44 3,059,389
Jan 22, 2024 60.00 60.30 59.50 59.50 58.65 5,174,752
Jan 19, 2024 59.80 60.50 59.40 60.00 59.14 7,794,320
Jan 18, 2024 60.10 60.70 60.10 60.10 59.24 7,372,215
Jan 17, 2024 61.20 61.30 60.10 60.10 59.24 15,993,528
Jan 16, 2024 62.70 63.00 61.80 61.80 60.92 9,549,412
Jan 15, 2024 64.00 64.30 63.20 63.60 62.69 2,679,628
Jan 12, 2024 63.30 64.00 63.20 64.00 63.08 2,287,111
Jan 11, 2024 64.30 64.40 63.50 63.50 62.59 6,396,223
Jan 10, 2024 65.00 65.00 64.50 64.50 63.58 2,370,830
Jan 9, 2024 66.00 66.10 65.10 65.10 64.17 2,066,683
Jan 8, 2024 65.80 66.40 65.60 65.80 64.86 1,986,948
Jan 5, 2024 65.60 66.00 65.40 65.40 64.46 1,295,225
Jan 4, 2024 65.40 65.80 65.30 65.60 64.66 1,549,834
Jan 3, 2024 65.80 66.10 65.20 65.60 64.66 4,754,999
Jan 2, 2024 66.20 66.90 66.10 66.70 65.75 2,987,997
Dec 29, 2023 66.60 67.10 66.30 66.50 65.55 3,334,226
Dec 28, 2023 66.00 67.00 65.90 67.00 66.04 5,857,417
Dec 27, 2023 66.10 66.40 65.80 66.10 65.15 4,330,151
Dec 26, 2023 65.90 66.30 65.50 66.10 65.15 2,390,826
Dec 25, 2023 64.90 65.60 64.60 65.50 64.56 1,791,323
Dec 22, 2023 65.40 65.80 65.00 65.10 64.17 4,269,810
Dec 21, 2023 66.00 66.20 65.60 66.00 65.06 5,969,278
Dec 20, 2023 66.50 67.20 66.00 66.80 65.84 6,462,335
Dec 19, 2023 66.60 67.00 66.20 66.60 65.65 5,000,447
Dec 18, 2023 67.20 67.30 66.70 67.00 66.04 5,306,460
Dec 15, 2023 68.20 68.20 67.30 67.30 66.34 12,257,883
Dec 14, 2023 68.00 68.20 67.00 67.90 66.93 6,964,707
Dec 13, 2023 68.10 68.10 66.50 66.70 65.75 5,556,570
Dec 12, 2023 68.10 68.20 67.70 68.20 67.22 3,118,940
Dec 11, 2023 67.60 67.60 67.00 67.30 66.34 2,948,702
Dec 8, 2023 68.50 68.70 67.40 67.60 66.63 3,848,497
Dec 7, 2023 68.50 68.70 68.10 68.10 67.13 1,733,424
Dec 6, 2023 68.70 69.10 68.70 68.70 67.72 3,536,972
Dec 5, 2023 68.10 69.00 68.10 68.70 67.72 5,240,855
Dec 4, 2023 68.10 69.00 68.10 68.70 67.72 5,463,961
Dec 1, 2023 68.10 68.90 67.90 68.10 67.13 5,139,186
Nov 30, 2023 68.40 69.40 68.10 68.10 67.13 15,615,664
Nov 29, 2023 68.60 69.40 68.30 68.40 67.42 8,712,795
Nov 28, 2023 68.10 69.50 67.80 68.60 67.62 11,007,637
Nov 27, 2023 68.20 69.30 67.70 67.70 66.73 8,943,997
Nov 24, 2023 68.90 69.10 68.20 68.20 67.22 7,424,736
Nov 23, 2023 68.40 68.90 67.80 68.50 67.52 5,807,522
Nov 22, 2023 69.10 69.20 68.50 68.50 67.52 5,513,916
Nov 21, 2023 67.70 69.60 67.40 69.60 68.60 15,036,524
Nov 20, 2023 68.10 68.20 66.90 67.40 66.44 6,076,874
Nov 17, 2023 68.40 68.80 67.90 68.20 67.22 5,602,350
Nov 16, 2023 68.30 68.40 67.30 68.40 67.42 7,640,373
Nov 15, 2023 66.50 68.00 66.10 68.00 67.03 13,861,012
Nov 14, 2023 65.30 65.80 64.70 65.80 64.86 6,036,331
Nov 13, 2023 64.90 65.30 64.30 64.80 63.87 3,836,932
Nov 10, 2023 64.80 65.10 64.60 64.90 63.97 2,991,804
Nov 9, 2023 64.60 65.30 64.30 65.30 64.37 5,344,529
Nov 8, 2023 64.30 64.50 63.80 64.50 63.58 3,345,374
Nov 7, 2023 64.50 64.60 64.10 64.30 63.38 3,673,305

Related Tickers