Nan Pao Resins Chemical Co. Ltd. 4766
TWSE · Taiwan · Process Industries
TWD 352.50+10.00 (+2.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 351.00 | +2.48% | TWD 343.50 | TWD 353.00 | TWD 342.50 | 287.68K |
| 2026-10-01 | TWD 342.50 | +0.59% | TWD 340.00 | TWD 342.50 | TWD 339.50 | 71.00K |
| 2026-09-30 | TWD 340.50 | -0.15% | TWD 341.50 | TWD 343.50 | TWD 340.50 | 80.03K |
| 2026-09-29 | TWD 341.00 | -0.73% | TWD 343.50 | TWD 344.00 | TWD 341.00 | 71.12K |
| 2026-09-24 | TWD 343.50 | +0.59% | TWD 340.00 | TWD 343.50 | TWD 340.00 | 68.25K |
| 2026-09-23 | TWD 341.50 | -0.15% | TWD 341.50 | TWD 343.50 | TWD 341.00 | 65.05K |
| 2026-09-22 | TWD 342.00 | -0.44% | TWD 344.50 | TWD 346.00 | TWD 341.50 | 76.21K |
| 2026-09-21 | TWD 343.50 | -0.72% | TWD 345.00 | TWD 345.00 | TWD 343.00 | 55.01K |
| 2026-09-18 | TWD 346.00 | +1.17% | TWD 344.00 | TWD 346.00 | TWD 342.00 | 136.32K |
| 2026-09-17 | TWD 342.00 | +1.63% | TWD 338.00 | TWD 344.00 | TWD 337.50 | 132.30K |
| 2026-09-16 | TWD 336.50 | +1.05% | TWD 334.50 | TWD 337.00 | TWD 332.00 | 76.20K |
| 2026-09-15 | TWD 333.00 | -0.15% | TWD 330.50 | TWD 335.00 | TWD 330.50 | 96.04K |
| 2026-09-14 | TWD 333.50 | -1.04% | TWD 335.00 | TWD 335.50 | TWD 333.00 | 79.00K |
| 2026-09-11 | TWD 337.00 | -0.59% | TWD 338.00 | TWD 340.50 | TWD 336.00 | 88.13K |
| 2026-09-10 | TWD 339.00 | -0.44% | TWD 340.50 | TWD 344.00 | TWD 339.00 | 125.01K |
| 2026-09-09 | TWD 340.50 | -1.59% | TWD 343.00 | TWD 343.00 | TWD 340.00 | 144.20K |
| 2026-09-08 | TWD 346.00 | +0.44% | TWD 346.00 | TWD 347.00 | TWD 342.50 | 134.32K |
| 2026-09-07 | TWD 344.50 | -0.43% | TWD 348.00 | TWD 348.00 | TWD 342.50 | 144.04K |
| 2026-09-04 | TWD 346.00 | +1.17% | TWD 343.50 | TWD 346.00 | TWD 342.00 | 87.12K |
| 2026-09-03 | TWD 342.00 | -1.30% | TWD 346.50 | TWD 346.50 | TWD 341.50 | 130.01K |
| 2026-09-02 | TWD 346.50 | -1.00% | TWD 347.50 | TWD 350.00 | TWD 346.00 | 152.10K |
| 2026-09-01 | TWD 350.00 | +1.45% | TWD 343.50 | TWD 351.00 | TWD 343.50 | 189.20K |
| 2026-08-31 | TWD 345.00 | 0.00% | TWD 345.00 | TWD 352.00 | TWD 343.00 | 237.06K |
| 2026-08-28 | TWD 345.00 | 0.00% | TWD 345.50 | TWD 345.50 | TWD 342.50 | 117.02K |
| 2026-08-27 | TWD 345.00 | +0.15% | TWD 344.50 | TWD 347.50 | TWD 343.00 | 116.12K |
| 2026-08-26 | TWD 344.50 | +0.29% | TWD 343.00 | TWD 347.50 | TWD 342.50 | 107.01K |
| 2026-08-25 | TWD 343.50 | -2.83% | TWD 350.00 | TWD 351.00 | TWD 340.00 | 240.16K |
| 2026-08-24 | TWD 353.50 | +0.28% | TWD 350.00 | TWD 358.00 | TWD 348.00 | 206.43K |
| 2026-08-21 | TWD 352.50 | +1.44% | TWD 347.00 | TWD 353.00 | TWD 343.50 | 267.23K |
| 2026-08-20 | TWD 347.50 | +4.67% | TWD 338.00 | TWD 347.50 | TWD 333.00 | 405.34K |
| 2026-08-19 | TWD 332.00 | +0.61% | TWD 330.00 | TWD 335.00 | TWD 325.50 | 188.01K |
| 2026-08-18 | TWD 330.00 | -0.60% | TWD 331.00 | TWD 336.00 | TWD 329.50 | 123.01K |
| 2026-08-17 | TWD 332.00 | -1.78% | TWD 337.00 | TWD 339.00 | TWD 331.50 | 191.36K |
| 2026-08-14 | TWD 338.00 | -0.59% | TWD 340.00 | TWD 341.00 | TWD 336.50 | 209.22K |
| 2026-08-13 | TWD 340.00 | -1.02% | TWD 342.50 | TWD 345.00 | TWD 338.50 | 272.20K |
| 2026-08-12 | TWD 343.50 | +0.15% | TWD 342.50 | TWD 346.00 | TWD 341.00 | 144.30K |
| 2026-08-11 | TWD 343.00 | +1.33% | TWD 340.00 | TWD 343.00 | TWD 338.00 | 237.21K |
| 2026-08-10 | TWD 338.50 | +3.68% | TWD 336.50 | TWD 338.50 | TWD 332.50 | 255.03K |
| 2026-08-07 | TWD 326.50 | +2.03% | TWD 322.00 | TWD 328.50 | TWD 322.00 | 352.11K |
| 2026-08-06 | TWD 320.00 | +0.16% | TWD 318.50 | TWD 321.00 | TWD 315.50 | 205.00K |
| 2026-08-05 | TWD 319.50 | +0.16% | TWD 321.00 | TWD 326.50 | TWD 318.50 | 297.01K |
| 2026-08-04 | TWD 319.00 | -0.31% | TWD 314.00 | TWD 319.50 | TWD 313.50 | 156.00K |
| 2026-08-03 | TWD 320.00 | +3.73% | TWD 308.50 | TWD 324.00 | TWD 308.50 | 365.00K |
| 2026-07-31 | TWD 308.50 | 0.00% | TWD 325.00 | TWD 327.00 | TWD 308.50 | 1.37M |
| 2026-07-30 | TWD 308.50 | -0.48% | TWD 310.00 | TWD 315.00 | TWD 306.50 | 186.24K |
| 2026-07-29 | TWD 310.00 | -2.82% | TWD 316.00 | TWD 321.00 | TWD 302.00 | 623.52K |
| 2026-07-28 | TWD 319.00 | -2.89% | TWD 321.00 | TWD 323.50 | TWD 316.00 | 331.03K |
| 2026-07-27 | TWD 328.50 | -0.45% | TWD 332.50 | TWD 332.50 | TWD 325.50 | 197.02K |
| 2026-07-24 | TWD 330.00 | +0.46% | TWD 327.50 | TWD 331.00 | TWD 326.50 | 147.02K |
| 2026-07-23 | TWD 328.50 | -1.35% | TWD 333.00 | TWD 333.00 | TWD 326.50 | 242.02K |
| 2026-07-22 | TWD 333.00 | -0.30% | TWD 334.00 | TWD 338.00 | TWD 333.00 | 167.00K |
| 2026-07-21 | TWD 334.00 | +2.77% | TWD 330.00 | TWD 334.00 | TWD 326.00 | 166.00K |
| 2026-07-20 | TWD 325.00 | -2.11% | TWD 336.00 | TWD 336.00 | TWD 322.00 | 243.07K |
| 2026-07-17 | TWD 332.00 | -2.06% | TWD 338.00 | TWD 345.00 | TWD 331.50 | 429.21K |
| 2026-07-16 | TWD 339.00 | +0.44% | TWD 337.50 | TWD 342.50 | TWD 334.00 | 222.30K |
| 2026-07-15 | TWD 337.50 | +0.30% | TWD 336.50 | TWD 339.50 | TWD 333.00 | 143.04K |
| 2026-07-14 | TWD 336.50 | -0.74% | TWD 342.00 | TWD 342.00 | TWD 327.50 | 425.28K |
| 2026-07-13 | TWD 339.00 | -0.15% | TWD 340.00 | TWD 347.00 | TWD 337.00 | 268.35K |
| 2026-07-10 | TWD 339.50 | 0.00% | TWD 339.50 | TWD 339.50 | TWD 339.50 | 0 |
| 2026-07-09 | TWD 339.50 | -1.74% | TWD 345.00 | TWD 345.00 | TWD 336.50 | 533.23K |
| 2026-07-08 | TWD 345.50 | -3.76% | TWD 358.00 | TWD 359.00 | TWD 343.50 | 643.15K |
| 2026-07-07 | TWD 359.00 | -2.58% | TWD 369.00 | TWD 369.00 | TWD 357.00 | 492.41K |
| 2026-07-06 | TWD 368.50 | -0.54% | TWD 370.50 | TWD 374.50 | TWD 367.50 | 461.21K |
| 2026-07-03 | TWD 370.50 | +2.77% | TWD 360.50 | TWD 374.50 | TWD 360.50 | 996.17K |
| 2026-07-02 | TWD 360.50 | +1.12% | TWD 349.50 | TWD 363.00 | TWD 349.50 | 490.10K |
| 2026-07-01 | TWD 356.50 | +3.78% | TWD 347.00 | TWD 358.50 | TWD 343.50 | 687.73K |
| 2026-06-30 | TWD 343.50 | +1.33% | TWD 345.00 | TWD 345.50 | TWD 342.00 | 541.16K |
| 2026-06-29 | TWD 339.00 | -0.29% | TWD 344.00 | TWD 348.50 | TWD 338.00 | 1.09M |
| 2026-06-26 | TWD 340.00 | -1.73% | TWD 346.00 | TWD 349.00 | TWD 338.00 | 538.25K |
| 2026-06-25 | TWD 346.00 | -0.14% | TWD 350.00 | TWD 356.50 | TWD 345.50 | 822.03K |
| 2026-06-24 | TWD 346.50 | -1.00% | TWD 347.00 | TWD 350.50 | TWD 342.50 | 401.14K |
| 2026-06-23 | TWD 350.00 | -5.91% | TWD 359.00 | TWD 362.00 | TWD 348.00 | 901.15K |
| 2026-06-22 | TWD 372.00 | 0.00% | TWD 372.50 | TWD 376.00 | TWD 367.50 | 1.29M |
| 2026-06-18 | TWD 372.00 | +1.09% | TWD 370.00 | TWD 376.00 | TWD 368.50 | 491.03K |
| 2026-06-17 | TWD 368.00 | +0.68% | TWD 364.00 | TWD 370.00 | TWD 362.50 | 306.06K |
| 2026-06-16 | TWD 365.50 | -0.95% | TWD 371.00 | TWD 371.00 | TWD 363.50 | 355.06K |
| 2026-06-15 | TWD 369.00 | -0.14% | TWD 374.50 | TWD 374.50 | TWD 369.00 | 319.12K |
| 2026-06-12 | TWD 369.50 | +1.37% | TWD 368.00 | TWD 376.00 | TWD 368.00 | 595.04K |
| 2026-06-11 | TWD 364.50 | -0.41% | TWD 366.00 | TWD 367.50 | TWD 355.00 | 400.20K |
| 2026-06-10 | TWD 366.00 | -2.01% | TWD 367.50 | TWD 376.00 | TWD 366.00 | 512.38K |
| 2026-06-09 | TWD 373.50 | +3.75% | TWD 360.00 | TWD 374.00 | TWD 358.00 | 752.04K |
| 2026-06-08 | TWD 360.00 | -1.77% | TWD 330.00 | TWD 360.50 | TWD 330.00 | 1.33M |
| 2026-06-05 | TWD 366.50 | -2.01% | TWD 374.50 | TWD 374.50 | TWD 363.50 | 467.25K |
| 2026-06-04 | TWD 374.00 | +1.22% | TWD 369.50 | TWD 379.00 | TWD 365.50 | 740.55K |
| 2026-06-03 | TWD 369.50 | -0.81% | TWD 372.50 | TWD 373.50 | TWD 368.00 | 412.14K |
| 2026-06-02 | TWD 372.50 | 0.00% | TWD 372.00 | TWD 375.00 | TWD 363.50 | 974.43K |
| 2026-06-01 | TWD 372.50 | +3.76% | TWD 363.50 | TWD 374.50 | TWD 361.50 | 852.30K |
| 2026-05-29 | TWD 359.00 | +0.84% | TWD 359.00 | TWD 364.50 | TWD 358.00 | 596.61K |
| 2026-05-28 | TWD 356.00 | -3.00% | TWD 368.50 | TWD 368.50 | TWD 354.50 | 1.15M |
| 2026-05-27 | TWD 367.00 | -2.13% | TWD 378.50 | TWD 380.00 | TWD 365.00 | 948.32K |