Nan Ya Plastics Corporation (1303.TW)

Compare

31.40

+0.25

+(0.80%)

At close: April 2 at 1:30:14 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	30.80	31.50	30.55	31.40	31.40	10,256,188
Apr 1, 2025	30.20	31.60	30.20	31.15	31.15	12,757,093
Mar 31, 2025	30.25	30.80	30.00	30.00	30.00	20,795,355
Mar 28, 2025	31.90	32.10	30.90	31.00	31.00	16,379,265
Mar 27, 2025	32.15	32.25	31.50	32.10	32.10	10,922,540
Mar 26, 2025	32.15	32.45	31.95	32.20	32.20	12,082,980
Mar 25, 2025	32.65	33.25	32.05	32.05	32.05	10,983,327
Mar 24, 2025	33.05	33.30	32.50	32.50	32.50	8,367,561
Mar 21, 2025	34.25	34.25	32.95	32.95	32.95	26,101,680
Mar 20, 2025	34.10	34.65	34.05	34.55	34.55	11,176,818
Mar 19, 2025	34.75	34.90	34.00	34.10	34.10	12,414,398
Mar 18, 2025	34.55	35.30	34.10	34.70	34.70	22,453,307
Mar 17, 2025	33.75	34.80	33.45	34.45	34.45	20,900,999
Mar 14, 2025	32.50	33.70	32.50	33.55	33.55	17,136,293
Mar 13, 2025	34.15	34.20	32.20	32.20	32.20	19,534,027
Mar 12, 2025	34.25	34.50	33.60	34.00	34.00	13,989,888
Mar 11, 2025	33.05	33.90	32.50	33.70	33.70	14,486,481
Mar 10, 2025	33.60	34.20	33.50	33.80	33.80	11,920,552
Mar 7, 2025	33.40	33.85	32.85	33.45	33.45	11,402,724
Mar 6, 2025	34.35	34.50	33.40	33.50	33.50	17,250,001
Mar 5, 2025	31.90	34.75	31.90	34.50	34.50	28,725,311
Mar 4, 2025	32.50	32.65	31.70	31.95	31.95	15,627,317
Mar 3, 2025	33.45	33.70	32.85	32.85	32.85	12,512,755
Feb 27, 2025	34.05	34.30	33.55	33.75	33.75	18,695,266
Feb 26, 2025	34.40	34.50	33.60	34.10	34.10	13,508,573
Feb 25, 2025	33.85	34.90	33.75	34.50	34.50	18,118,460
Feb 24, 2025	33.75	34.50	33.55	34.25	34.25	11,646,017
Feb 21, 2025	33.45	33.95	33.25	33.95	33.95	9,025,093
Feb 20, 2025	33.70	34.05	33.00	33.45	33.45	10,139,167
Feb 19, 2025	32.90	33.90	32.90	33.65	33.65	12,463,742
Feb 18, 2025	33.55	33.55	32.60	33.00	33.00	10,853,135
Feb 17, 2025	33.20	33.80	32.50	33.40	33.40	14,422,968
Feb 14, 2025	32.80	33.35	32.20	33.00	33.00	19,587,522
Feb 13, 2025	31.20	32.95	30.70	32.75	32.75	22,901,695
Feb 12, 2025	30.30	31.45	30.20	31.00	31.00	12,253,407
Feb 11, 2025	30.50	30.95	30.05	30.20	30.20	7,910,490
Feb 10, 2025	29.85	30.65	29.85	30.25	30.25	8,489,542
Feb 7, 2025	30.60	30.70	29.90	29.95	29.95	9,357,326
Feb 6, 2025	30.50	30.80	30.35	30.75	30.75	6,142,709
Feb 5, 2025	30.85	31.55	30.40	30.45	30.45	10,265,869
Feb 4, 2025	31.45	31.65	30.50	30.50	30.50	10,771,937
Feb 3, 2025	32.00	33.10	30.85	31.25	31.25	18,166,988
Jan 22, 2025	32.25	32.60	31.75	32.35	32.35	10,113,981
Jan 21, 2025	32.20	32.85	31.85	32.05	32.05	9,736,038
Jan 20, 2025	32.95	33.00	32.10	32.35	32.35	12,049,180
Jan 17, 2025	31.20	33.45	31.20	32.95	32.95	30,720,922
Jan 16, 2025	31.20	31.90	30.90	31.50	31.50	20,993,684
Jan 15, 2025	30.30	31.95	30.20	30.95	30.95	25,761,538
Jan 14, 2025	28.85	30.70	28.85	30.45	30.45	25,037,938
Jan 13, 2025	28.35	29.10	28.10	28.70	28.70	19,700,660
Jan 10, 2025	28.60	29.10	28.30	28.30	28.30	10,131,378
Jan 9, 2025	29.05	29.10	28.60	28.60	28.60	14,086,134
Jan 8, 2025	30.05	30.10	28.95	29.30	29.30	13,548,373
Jan 7, 2025	31.25	31.30	29.95	29.95	29.95	14,693,051
Jan 6, 2025	29.90	31.65	29.70	31.25	31.25	21,236,589
Jan 3, 2025	30.00	30.75	29.55	29.55	29.55	9,354,753
Jan 2, 2025	29.70	30.30	29.30	29.90	29.90	15,124,732
Dec 31, 2024	30.00	30.30	29.55	29.90	29.90	13,508,167
Dec 30, 2024	30.90	30.90	30.10	30.10	30.10	11,589,021
Dec 27, 2024	31.10	31.15	30.50	31.00	31.00	9,655,799
Dec 26, 2024	31.15	31.75	30.90	30.90	30.90	12,781,378
Dec 25, 2024	31.80	32.25	30.95	30.95	30.95	15,515,720
Dec 24, 2024	31.30	32.15	31.30	31.35	31.35	17,911,881
Dec 23, 2024	31.10	32.00	31.10	31.10	31.10	26,931,454
Dec 20, 2024	32.75	32.90	31.05	31.05	31.05	34,152,822
Dec 19, 2024	32.90	33.50	32.40	32.90	32.90	21,654,974
Dec 18, 2024	33.10	34.10	32.75	33.35	33.35	21,915,271
Dec 17, 2024	33.40	33.75	32.85	33.00	33.00	14,595,724
Dec 16, 2024	33.40	34.10	32.95	33.20	33.20	15,826,927
Dec 13, 2024	34.60	34.60	33.60	33.60	33.60	15,705,242
Dec 12, 2024	36.05	36.25	34.70	34.70	34.70	17,749,987
Dec 11, 2024	36.50	36.50	35.95	36.00	36.00	13,045,075
Dec 10, 2024	37.00	38.20	36.45	36.70	36.70	15,791,233
Dec 9, 2024	37.80	38.00	36.70	36.90	36.90	14,615,456
Dec 6, 2024	37.90	38.10	37.30	37.50	37.50	13,194,996
Dec 5, 2024	38.85	38.85	37.90	37.90	37.90	12,193,085
Dec 4, 2024	39.80	39.90	38.70	38.70	38.70	10,619,755
Dec 3, 2024	39.25	39.75	38.95	39.65	39.65	8,715,295
Dec 2, 2024	38.95	39.40	38.55	39.05	39.05	9,557,210
Nov 29, 2024	38.85	38.95	38.35	38.70	38.70	9,335,474
Nov 28, 2024	39.50	39.75	38.85	39.25	39.25	7,572,889
Nov 27, 2024	40.30	40.30	39.35	39.35	39.35	9,719,334
Nov 26, 2024	40.15	41.15	39.85	40.10	40.10	8,940,076
Nov 25, 2024	40.50	40.70	39.80	40.35	40.35	15,397,264
Nov 22, 2024	40.60	40.90	40.00	40.00	40.00	7,256,972
Nov 21, 2024	40.50	40.70	40.15	40.20	40.20	5,270,855
Nov 20, 2024	40.90	40.90	40.90	40.90	40.90	7,500,327
Nov 19, 2024	41.80	41.90	40.85	41.45	41.45	7,223,349
Nov 18, 2024	40.75	42.25	40.75	42.05	42.05	14,279,881
Nov 15, 2024	39.85	41.35	39.85	40.35	40.35	7,357,276
Nov 14, 2024	40.50	40.50	39.35	39.60	39.60	12,505,875
Nov 13, 2024	40.65	41.05	40.15	40.55	40.55	10,196,761
Nov 12, 2024	41.55	41.95	40.90	40.95	40.95	11,544,318
Nov 11, 2024	42.55	42.60	41.40	42.40	42.40	8,142,938
Nov 8, 2024	43.75	44.25	42.70	42.85	42.85	10,404,161
Nov 7, 2024	41.70	43.40	41.65	43.30	43.30	10,456,210
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 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

1301.TW Formosa Plastics Corporation

38.20

+0.92%

1304.TW USI Corporation

11.35

+3.18%

1314.TW China Petrochemical Development Corporation

7.63

+1.33%

1305.TW China General Plastics Corporation

12.40

+1.22%

1308.TW Asia Polymer Corporation

13.80

+1.47%

1717.TW Eternal Materials Co., Ltd.

28.50

+0.35%

2104.TW International CSRC Investment Holdings Co., Ltd.

11.90

+0.85%

2103.TW TSRC Corporation

20.05

+1.26%

1309.TW Taita Chemical Company, Limited

13.30

+0.76%

1711.TW Everlight Chemical Industrial Corporation

19.45

+0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nan Ya Plastics Corporation (1303.TW)

Related Tickers