Nan Ya Plastics Corporation - 1303.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.7	39.6	39.6	40.9	39.45	38.8M
September 25, 2025	38.5	40.9	40.9	41.2	38.4	84.12M
September 24, 2025	39.6	38.6	38.6	40	38.5	36.58M
September 23, 2025	40.75	39.8	39.8	42.45	39.8	130.81M
September 22, 2025	40.7	40.55	40.55	40.95	39.05	88.1M
September 19, 2025	37.1	39.25	39.25	39.5	37.1	87.27M
September 18, 2025	37.9	36.9	36.9	37.95	36.85	32.01M
September 17, 2025	36.8	37.7	37.7	38.15	36.8	32.09M
September 16, 2025	37.35	36.75	36.75	37.7	36.7	32.87M
September 15, 2025	37.8	37.5	37.5	37.95	37.4	18.99M
September 12, 2025	37.7	37.65	37.65	38.25	37.6	17.77M
September 11, 2025	38.4	37.4	37.4	38.45	37.25	51.54M
September 10, 2025	38.65	38.3	38.3	38.95	38.25	31.05M
September 09, 2025	38.45	38.65	38.65	39.95	38.3	71.31M
September 08, 2025	38.7	38.4	38.4	38.8	38.2	29.32M
September 05, 2025	39.3	38.45	38.45	39.3	38.2	39.91M
September 04, 2025	39.6	38.9	38.9	39.8	38.65	39M
September 03, 2025	40.55	39.3	39.3	40.8	39.2	60.75M
September 02, 2025	42.65	39.9	39.9	43.05	39.1	117.46M
September 01, 2025	42.85	42.5	42.5	43.4	41.25	70.76M
August 29, 2025	43.35	43.2	43.2	43.75	42.15	72.77M
August 28, 2025	44.7	43	43	44.7	42.75	72.19M
August 27, 2025	45.3	44.85	44.85	46.5	44.85	168.15M
August 26, 2025	44.85	44.4	44.4	45.7	43.2	153.23M
August 25, 2025	42.05	42.55	42.55	43.6	41.35	77.14M
August 22, 2025	42.7	41.1	41.1	42.75	40.9	49.32M
August 21, 2025	41.8	42.3	42.3	43.35	41.5	100.18M
August 20, 2025	41.1	40.75	40.75	42.5	40.15	96.14M
August 19, 2025	47.05	42.15	42.15	47.5	41.8	190.64M
August 18, 2025	43.7	46.25	46.25	46.75	43.45	168.2M
August 15, 2025	41.85	42.95	42.95	43.3	40.5	108.2M
August 14, 2025	43.6	41.75	41.75	44.5	41.2	114.78M
August 13, 2025	41.85	42.6	42.6	44.25	41.15	152.14M
August 12, 2025	40.65	41.4	41.4	42.35	40.4	165.06M
August 11, 2025	36.5	39.85	39.85	40.2	36	113.45M
August 08, 2025	37.2	36.8	36.8	37.35	36.2	37.15M
August 07, 2025	37.5	37.15	37.15	37.7	36.85	36.94M
August 06, 2025	36.9	37.3	37.3	38.25	36.5	75.53M
August 05, 2025	38.35	36.8	36.8	38.8	36.6	79.29M
August 04, 2025	39	37.65	37.65	39	37	99.04M
August 01, 2025	39.8	39.8	39.8	41.7	39.45	147.58M
July 31, 2025	38.7	40.95	40.95	41.8	37.5	200.36M
July 30, 2025	36.4	38.7	38.7	39.3	36.05	255.78M
July 29, 2025	37.3	35.85	35.85	37.3	35.8	158.75M
July 28, 2025	34.5	37	37	37	33.9	155.57M
July 25, 2025	32.35	33.65	33.65	34.2	32	90.91M
July 24, 2025	32.4	32.4	32.4	33	30.75	88.39M
July 23, 2025	29.05	31.65	31.65	31.65	29	45.35M
July 22, 2025	29.1	28.8	28.8	29.35	28.75	17.67M
July 21, 2025	29.5	29.8	29.1	30.15	29.4	19.72M
July 18, 2025	29.55	29.4	28.71	29.7	29.15	23.15M
July 17, 2025	27.9	29.25	28.56	29.4	27.75	28.05M
July 16, 2025	27.5	27.75	27.1	28.15	27.35	13.1M
July 15, 2025	27.35	27.65	27	28.4	27.35	18.23M
July 14, 2025	26.6	27.35	26.71	27.5	26.6	11.25M
July 11, 2025	27.05	26.65	26.65	27.1	26.25	18.65M
July 10, 2025	27.4	27.3	27.3	27.6	27.25	5.82M
July 09, 2025	27.9	27.45	27.45	27.9	27.4	12.04M
July 08, 2025	28.55	28.05	28.05	28.75	27.85	11.54M
July 07, 2025	28.95	28.45	28.45	28.95	28.3	6.58M

Nan Ya Plastics Corporation (1303.TW) TAI