Nan Ya Plastics Corporation 1303
TWSE · Taiwan · Process Industries
TWD 254.00-1.50 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 254.00 | -0.59% | TWD 256.00 | TWD 261.50 | TWD 250.50 | 56.30M |
| 2026-09-30 | TWD 255.50 | +3.44% | TWD 250.50 | TWD 265.00 | TWD 245.50 | 120.80M |
| 2026-09-29 | TWD 247.00 | +3.78% | TWD 236.00 | TWD 248.00 | TWD 235.50 | 77.82M |
| 2026-09-24 | TWD 238.00 | +4.62% | TWD 225.50 | TWD 238.50 | TWD 223.00 | 66.15M |
| 2026-09-23 | TWD 227.50 | -1.73% | TWD 232.00 | TWD 235.00 | TWD 223.00 | 53.44M |
| 2026-09-22 | TWD 231.50 | -3.34% | TWD 245.00 | TWD 251.50 | TWD 230.50 | 69.84M |
| 2026-09-21 | TWD 239.50 | +0.63% | TWD 238.50 | TWD 245.00 | TWD 235.00 | 49.68M |
| 2026-09-18 | TWD 238.00 | +0.85% | TWD 240.50 | TWD 245.00 | TWD 234.00 | 80.65M |
| 2026-09-17 | TWD 236.00 | +5.36% | TWD 228.00 | TWD 239.50 | TWD 226.50 | 91.80M |
| 2026-09-16 | TWD 224.00 | +1.13% | TWD 222.50 | TWD 232.00 | TWD 222.50 | 47.54M |
| 2026-09-15 | TWD 221.50 | -5.34% | TWD 230.00 | TWD 230.50 | TWD 221.00 | 54.50M |
| 2026-09-14 | TWD 234.00 | -0.21% | TWD 232.00 | TWD 236.50 | TWD 220.50 | 54.21M |
| 2026-09-11 | TWD 234.50 | -3.89% | TWD 237.50 | TWD 239.50 | TWD 234.00 | 47.63M |
| 2026-09-10 | TWD 244.00 | +3.17% | TWD 237.00 | TWD 245.50 | TWD 232.00 | 58.60M |
| 2026-09-09 | TWD 236.50 | +0.64% | TWD 234.50 | TWD 244.50 | TWD 231.00 | 66.91M |
| 2026-09-08 | TWD 235.00 | +1.95% | TWD 236.00 | TWD 239.50 | TWD 229.00 | 64.44M |
| 2026-09-07 | TWD 230.50 | +2.22% | TWD 232.00 | TWD 240.00 | TWD 229.50 | 75.13M |
| 2026-09-04 | TWD 225.50 | +2.04% | TWD 226.50 | TWD 229.00 | TWD 218.00 | 66.74M |
| 2026-09-03 | TWD 221.00 | -6.95% | TWD 243.00 | TWD 244.50 | TWD 219.50 | 102.31M |
| 2026-09-02 | TWD 237.50 | +1.28% | TWD 240.00 | TWD 248.00 | TWD 232.00 | 126.55M |
| 2026-09-01 | TWD 234.50 | -3.30% | TWD 250.00 | TWD 250.00 | TWD 231.50 | 127.66M |
| 2026-08-31 | TWD 242.50 | +9.98% | TWD 224.00 | TWD 242.50 | TWD 223.50 | 167.49M |
| 2026-08-28 | TWD 220.50 | -3.08% | TWD 230.50 | TWD 238.50 | TWD 219.00 | 190.31M |
| 2026-08-27 | TWD 227.50 | +9.90% | TWD 211.00 | TWD 227.50 | TWD 206.00 | 144.67M |
| 2026-08-26 | TWD 207.00 | +9.81% | TWD 186.50 | TWD 207.00 | TWD 186.50 | 101.09M |
| 2026-08-25 | TWD 188.50 | +4.72% | TWD 177.00 | TWD 189.50 | TWD 174.00 | 60.51M |
| 2026-08-24 | TWD 180.00 | -6.25% | TWD 189.00 | TWD 190.00 | TWD 179.00 | 73.13M |
| 2026-08-21 | TWD 192.00 | +3.23% | TWD 188.50 | TWD 193.50 | TWD 185.00 | 53.73M |
| 2026-08-20 | TWD 186.00 | -0.80% | TWD 190.50 | TWD 196.00 | TWD 185.00 | 69.31M |
| 2026-08-19 | TWD 187.50 | -6.25% | TWD 193.00 | TWD 197.00 | TWD 186.00 | 71.33M |
| 2026-08-18 | TWD 200.00 | -0.25% | TWD 199.50 | TWD 204.50 | TWD 198.00 | 68.68M |
| 2026-08-17 | TWD 200.50 | -3.37% | TWD 213.50 | TWD 215.00 | TWD 200.00 | 138.55M |
| 2026-08-14 | TWD 207.50 | +9.79% | TWD 194.00 | TWD 207.50 | TWD 189.50 | 154.38M |
| 2026-08-13 | TWD 189.00 | 0.00% | TWD 191.00 | TWD 195.00 | TWD 184.00 | 95.24M |
| 2026-08-12 | TWD 189.00 | -0.53% | TWD 195.00 | TWD 197.50 | TWD 187.00 | 77.71M |
| 2026-08-11 | TWD 190.00 | +2.70% | TWD 183.00 | TWD 191.00 | TWD 172.50 | 101.90M |
| 2026-08-10 | TWD 185.00 | -1.60% | TWD 188.50 | TWD 192.00 | TWD 182.50 | 104.83M |
| 2026-08-07 | TWD 188.00 | +5.32% | TWD 189.00 | TWD 193.00 | TWD 178.50 | 128.19M |
| 2026-08-06 | TWD 178.50 | +0.85% | TWD 174.00 | TWD 182.00 | TWD 169.50 | 57.59M |
| 2026-08-05 | TWD 177.00 | +3.81% | TWD 180.00 | TWD 184.00 | TWD 172.50 | 83.28M |
| 2026-08-04 | TWD 170.50 | +3.33% | TWD 165.00 | TWD 179.00 | TWD 164.50 | 91.33M |
| 2026-08-03 | TWD 165.00 | +3.45% | TWD 166.00 | TWD 175.00 | TWD 162.00 | 144.02M |
| 2026-07-31 | TWD 159.50 | +10.00% | TWD 159.50 | TWD 159.50 | TWD 159.50 | 8.09M |
| 2026-07-30 | TWD 145.00 | +2.47% | TWD 135.50 | TWD 155.50 | TWD 135.50 | 139.48M |
| 2026-07-29 | TWD 141.50 | -9.87% | TWD 153.00 | TWD 156.00 | TWD 141.50 | 105.85M |
| 2026-07-28 | TWD 157.00 | -9.77% | TWD 163.00 | TWD 164.00 | TWD 157.00 | 41.46M |
| 2026-07-27 | TWD 174.00 | -1.97% | TWD 173.50 | TWD 179.00 | TWD 166.00 | 72.68M |
| 2026-07-24 | TWD 177.50 | -9.90% | TWD 191.50 | TWD 194.50 | TWD 177.50 | 72.43M |
| 2026-07-23 | TWD 197.00 | -5.29% | TWD 210.50 | TWD 217.00 | TWD 194.00 | 119.87M |
| 2026-07-22 | TWD 208.00 | +6.39% | TWD 203.00 | TWD 212.00 | TWD 196.50 | 113.44M |
| 2026-07-21 | TWD 195.50 | +4.83% | TWD 194.00 | TWD 201.00 | TWD 185.00 | 121.50M |
| 2026-07-20 | TWD 186.50 | -6.28% | TWD 191.50 | TWD 195.50 | TWD 179.50 | 111.34M |
| 2026-07-17 | TWD 199.00 | -9.95% | TWD 205.00 | TWD 211.00 | TWD 199.00 | 117.24M |
| 2026-07-16 | TWD 221.00 | -2.86% | TWD 223.00 | TWD 229.00 | TWD 215.00 | 133.30M |
| 2026-07-15 | TWD 227.50 | +8.33% | TWD 217.00 | TWD 230.00 | TWD 214.00 | 157.30M |
| 2026-07-14 | TWD 210.00 | +5.26% | TWD 203.00 | TWD 210.00 | TWD 188.50 | 154.41M |
| 2026-07-13 | TWD 199.50 | +9.92% | TWD 192.50 | TWD 199.50 | TWD 192.50 | 88.12M |
| 2026-07-10 | TWD 181.50 | 0.00% | TWD 181.50 | TWD 181.50 | TWD 181.50 | 0 |
| 2026-07-09 | TWD 181.50 | -0.27% | TWD 186.50 | TWD 193.00 | TWD 174.00 | 121.68M |
| 2026-07-08 | TWD 182.00 | +9.31% | TWD 167.50 | TWD 182.00 | TWD 164.50 | 97.68M |
| 2026-07-07 | TWD 166.50 | -10.00% | TWD 185.00 | TWD 188.50 | TWD 166.50 | 35.24M |
| 2026-07-06 | TWD 185.00 | -6.09% | TWD 200.00 | TWD 200.00 | TWD 181.00 | 24.44M |
| 2026-07-03 | TWD 197.00 | 0.00% | TWD 194.00 | TWD 199.00 | TWD 183.00 | 35.08M |
| 2026-07-02 | TWD 197.00 | +7.65% | TWD 174.50 | TWD 200.00 | TWD 174.50 | 51.19M |
| 2026-07-01 | TWD 183.00 | +9.91% | TWD 177.50 | TWD 183.00 | TWD 177.50 | 44.37M |
| 2026-06-30 | TWD 166.50 | +9.90% | TWD 157.00 | TWD 166.50 | TWD 157.00 | 31.57M |
| 2026-06-29 | TWD 151.50 | +2.36% | TWD 145.00 | TWD 154.50 | TWD 145.00 | 26.28M |
| 2026-06-26 | TWD 148.00 | -4.52% | TWD 154.00 | TWD 155.00 | TWD 146.00 | 29.56M |
| 2026-06-25 | TWD 155.00 | -0.64% | TWD 160.00 | TWD 161.00 | TWD 155.00 | 47.55M |
| 2026-06-24 | TWD 156.00 | +0.97% | TWD 145.50 | TWD 169.50 | TWD 145.50 | 71.53M |
| 2026-06-23 | TWD 154.50 | +1.31% | TWD 157.00 | TWD 165.00 | TWD 153.00 | 220.79M |
| 2026-06-22 | TWD 152.50 | +9.71% | TWD 152.50 | TWD 152.50 | TWD 152.50 | 56.59M |
| 2026-06-18 | TWD 139.00 | +9.88% | TWD 139.00 | TWD 139.00 | TWD 135.00 | 133.38M |
| 2026-06-17 | TWD 126.50 | +10.00% | TWD 114.50 | TWD 126.50 | TWD 113.50 | 91.19M |
| 2026-06-16 | TWD 115.00 | -1.71% | TWD 120.50 | TWD 123.00 | TWD 114.00 | 107.18M |
| 2026-06-15 | TWD 117.00 | +9.86% | TWD 108.50 | TWD 117.00 | TWD 106.50 | 84.75M |
| 2026-06-12 | TWD 106.50 | +9.91% | TWD 101.00 | TWD 106.50 | TWD 101.00 | 53.41M |
| 2026-06-11 | TWD 96.90 | +2.22% | TWD 93.20 | TWD 99.20 | TWD 93.10 | 55.89M |
| 2026-06-10 | TWD 94.80 | -4.44% | TWD 97.60 | TWD 101.00 | TWD 94.60 | 43.75M |
| 2026-06-09 | TWD 99.20 | +1.74% | TWD 100.00 | TWD 101.00 | TWD 96.90 | 67.78M |
| 2026-06-08 | TWD 97.50 | -6.70% | TWD 96.10 | TWD 98.90 | TWD 95.20 | 55.15M |
| 2026-06-05 | TWD 104.50 | -5.86% | TWD 109.00 | TWD 109.00 | TWD 100.50 | 53.27M |
| 2026-06-04 | TWD 111.00 | -1.77% | TWD 111.00 | TWD 117.00 | TWD 110.50 | 54.57M |
| 2026-06-03 | TWD 113.00 | +0.44% | TWD 118.50 | TWD 118.50 | TWD 107.00 | 77.09M |
| 2026-06-02 | TWD 112.50 | +4.65% | TWD 110.00 | TWD 118.00 | TWD 108.50 | 150.88M |
| 2026-06-01 | TWD 107.50 | +9.58% | TWD 98.70 | TWD 107.50 | TWD 97.50 | 110.79M |
| 2026-05-29 | TWD 98.10 | +8.40% | TWD 92.00 | TWD 98.60 | TWD 91.90 | 147.38M |
| 2026-05-28 | TWD 90.50 | -5.24% | TWD 96.00 | TWD 96.00 | TWD 89.80 | 87.62M |
| 2026-05-27 | TWD 95.50 | +5.18% | TWD 93.60 | TWD 96.40 | TWD 92.30 | 122.38M |
| 2026-05-26 | TWD 90.80 | +4.25% | TWD 87.80 | TWD 94.40 | TWD 87.80 | 103.78M |