Singapore markets close in 26 minutes
Straits Times Index
3,329.72 +11.27 (+0.34%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,303.85 -13.74 (-0.17%) Bitcoin USD
67,929.45 -793.63 (-1.15%) CMC Crypto 200
1,476.43 -20.03 (-1.34%)
Nan Ya Plastics Corporation (1303.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 54.30 | 55.00 | 53.30 | 54.30 | 54.30 | 38,087,151 |
| 27 May 2024 | 53.10 | 55.00 | 52.50 | 55.00 | 55.00 | 29,521,972 |
| 24 May 2024 | 53.40 | 53.50 | 52.60 | 53.10 | 53.10 | 22,843,898 |
| 23 May 2024 | 54.30 | 54.70 | 53.70 | 53.70 | 53.70 | 16,864,029 |
| 22 May 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 26,721,889 |
| 21 May 2024 | 56.90 | 56.90 | 55.30 | 55.70 | 55.70 | 12,588,209 |
| 20 May 2024 | 57.10 | 57.20 | 56.70 | 57.20 | 57.20 | 5,063,678 |
| 17 May 2024 | 57.30 | 57.70 | 56.50 | 56.50 | 56.50 | 8,623,081 |
| 16 May 2024 | 57.30 | 57.50 | 56.80 | 57.40 | 57.40 | 9,836,100 |
| 15 May 2024 | 57.10 | 57.50 | 56.40 | 56.80 | 56.80 | 7,796,227 |
| 14 May 2024 | 56.90 | 57.60 | 56.60 | 56.80 | 56.80 | 6,448,478 |
| 13 May 2024 | 56.80 | 57.10 | 56.30 | 56.40 | 56.40 | 5,345,425 |
| 10 May 2024 | 56.30 | 57.30 | 56.10 | 57.00 | 57.00 | 7,519,308 |
| 09 May 2024 | 56.50 | 57.00 | 56.20 | 56.30 | 56.30 | 5,483,313 |
| 08 May 2024 | 56.90 | 57.40 | 56.70 | 56.70 | 56.70 | 6,877,930 |
| 07 May 2024 | 58.20 | 58.50 | 56.80 | 56.90 | 56.90 | 9,591,237 |
| 06 May 2024 | 57.20 | 58.00 | 57.00 | 57.70 | 57.70 | 8,027,111 |
| 03 May 2024 | 57.50 | 57.90 | 56.70 | 56.80 | 56.80 | 8,333,540 |
| 02 May 2024 | 56.70 | 57.50 | 56.40 | 57.40 | 57.40 | 6,942,040 |
| 30 Apr 2024 | 56.80 | 57.20 | 56.70 | 56.70 | 56.70 | 6,671,448 |
| 29 Apr 2024 | 55.70 | 57.60 | 55.70 | 57.60 | 57.60 | 8,805,050 |
| 26 Apr 2024 | 55.50 | 56.30 | 55.50 | 55.60 | 55.60 | 4,426,529 |
| 25 Apr 2024 | 56.20 | 56.40 | 55.40 | 55.80 | 55.80 | 5,366,872 |
| 24 Apr 2024 | 56.70 | 57.40 | 56.40 | 56.40 | 56.40 | 4,442,775 |
| 23 Apr 2024 | 57.60 | 57.90 | 56.60 | 56.70 | 56.70 | 6,705,604 |
| 22 Apr 2024 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | 10,556,653 |
| 19 Apr 2024 | 55.20 | 56.30 | 54.50 | 55.00 | 55.00 | 11,105,259 |
| 18 Apr 2024 | 54.90 | 55.90 | 54.70 | 55.80 | 55.80 | 6,675,560 |
| 17 Apr 2024 | 55.30 | 55.60 | 54.80 | 55.00 | 55.00 | 7,792,853 |
| 16 Apr 2024 | 56.50 | 56.80 | 55.20 | 55.50 | 55.50 | 9,408,083 |
| 15 Apr 2024 | 57.10 | 57.30 | 56.70 | 57.20 | 57.20 | 5,957,329 |
| 12 Apr 2024 | 56.90 | 57.50 | 56.50 | 57.40 | 57.40 | 8,312,701 |
| 11 Apr 2024 | 57.90 | 58.00 | 57.00 | 57.20 | 57.20 | 5,778,474 |
| 10 Apr 2024 | 58.80 | 58.90 | 58.20 | 58.30 | 58.30 | 6,174,426 |
| 09 Apr 2024 | 57.80 | 58.60 | 57.50 | 58.60 | 58.60 | 9,855,310 |
| 08 Apr 2024 | 56.00 | 57.70 | 55.90 | 57.70 | 57.70 | 12,329,472 |
| 03 Apr 2024 | 57.00 | 57.40 | 56.80 | 56.80 | 56.80 | 6,609,502 |
| 02 Apr 2024 | 57.40 | 57.40 | 56.60 | 57.40 | 57.40 | 5,536,842 |
| 01 Apr 2024 | 56.50 | 57.70 | 56.30 | 57.50 | 57.50 | 10,161,109 |
| 29 Mar 2024 | 55.80 | 56.80 | 55.60 | 56.10 | 56.10 | 5,116,000 |
| 28 Mar 2024 | 55.90 | 56.30 | 55.00 | 55.10 | 55.10 | 6,357,915 |
| 27 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | 5,725,948 |
| 26 Mar 2024 | 55.50 | 56.70 | 55.30 | 56.40 | 56.40 | 9,637,192 |
| 25 Mar 2024 | 54.70 | 55.30 | 54.60 | 55.30 | 55.30 | 3,536,127 |
| 22 Mar 2024 | 55.00 | 55.30 | 54.50 | 54.80 | 54.80 | 6,788,140 |
| 21 Mar 2024 | 53.10 | 55.40 | 53.10 | 55.00 | 55.00 | 10,903,953 |
| 20 Mar 2024 | 55.00 | 55.20 | 53.60 | 53.60 | 53.60 | 13,037,381 |
| 19 Mar 2024 | 54.70 | 55.40 | 54.70 | 55.00 | 55.00 | 7,553,034 |
| 18 Mar 2024 | 55.20 | 55.70 | 54.80 | 55.00 | 55.00 | 7,672,104 |
| 15 Mar 2024 | 56.00 | 56.30 | 54.50 | 54.50 | 54.50 | 51,118,552 |
| 14 Mar 2024 | 55.80 | 56.50 | 55.40 | 56.40 | 56.40 | 8,805,159 |
| 13 Mar 2024 | 56.60 | 56.80 | 55.30 | 55.60 | 55.60 | 9,511,255 |
| 12 Mar 2024 | 56.30 | 56.80 | 56.30 | 56.70 | 56.70 | 5,522,617 |
| 11 Mar 2024 | 55.30 | 56.50 | 55.30 | 56.10 | 56.10 | 6,011,765 |
| 08 Mar 2024 | 56.00 | 56.20 | 55.40 | 55.50 | 55.50 | 14,330,060 |
| 07 Mar 2024 | 56.20 | 56.70 | 55.90 | 56.50 | 56.50 | 9,721,969 |
| 06 Mar 2024 | 56.80 | 57.20 | 56.10 | 56.30 | 56.30 | 14,343,071 |
| 05 Mar 2024 | 57.60 | 58.10 | 56.90 | 56.90 | 56.90 | 12,815,027 |
| 04 Mar 2024 | 58.10 | 58.10 | 57.60 | 58.00 | 58.00 | 10,601,816 |
| 01 Mar 2024 | 59.00 | 59.10 | 58.50 | 58.50 | 58.50 | 7,903,288 |
| 29 Feb 2024 | 58.90 | 59.70 | 58.50 | 59.70 | 59.70 | 11,085,353 |
| 27 Feb 2024 | 59.60 | 59.80 | 58.90 | 58.90 | 58.90 | 11,552,009 |
| 26 Feb 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.90 | 3,347,076 |
| 23 Feb 2024 | 60.00 | 60.20 | 59.70 | 59.70 | 59.70 | 9,199,092 |
| 22 Feb 2024 | 61.00 | 61.10 | 60.30 | 60.50 | 60.50 | 4,520,979 |
| 21 Feb 2024 | 61.30 | 61.50 | 60.80 | 61.00 | 61.00 | 4,359,338 |
| 20 Feb 2024 | 61.50 | 61.70 | 61.00 | 61.30 | 61.30 | 3,422,793 |
| 19 Feb 2024 | 61.60 | 62.00 | 61.00 | 61.60 | 61.60 | 5,691,674 |
| 16 Feb 2024 | 61.80 | 61.80 | 60.90 | 61.10 | 61.10 | 3,475,858 |
| 15 Feb 2024 | 60.50 | 61.40 | 60.00 | 61.20 | 61.20 | 6,688,549 |
| 05 Feb 2024 | 61.00 | 61.50 | 60.80 | 61.00 | 61.00 | 5,603,994 |
| 02 Feb 2024 | 62.30 | 62.40 | 61.80 | 62.40 | 62.40 | 2,911,224 |
| 01 Feb 2024 | 61.60 | 62.40 | 61.20 | 62.30 | 62.30 | 4,732,980 |
| 31 Jan 2024 | 61.20 | 61.50 | 60.80 | 60.90 | 60.90 | 3,965,771 |
| 30 Jan 2024 | 62.30 | 62.50 | 61.10 | 61.20 | 61.20 | 4,272,412 |
| 29 Jan 2024 | 61.10 | 62.50 | 61.10 | 62.30 | 62.30 | 3,695,681 |
| 26 Jan 2024 | 60.50 | 61.80 | 60.40 | 61.50 | 61.50 | 3,067,718 |
| 25 Jan 2024 | 60.80 | 60.90 | 60.30 | 60.50 | 60.50 | 2,252,163 |
| 24 Jan 2024 | 60.40 | 60.90 | 60.30 | 60.70 | 60.70 | 2,985,100 |
| 23 Jan 2024 | 59.50 | 60.30 | 59.40 | 60.30 | 60.30 | 3,059,389 |
| 22 Jan 2024 | 60.00 | 60.30 | 59.50 | 59.50 | 59.50 | 5,174,752 |
| 19 Jan 2024 | 59.80 | 60.50 | 59.40 | 60.00 | 60.00 | 7,794,320 |
| 18 Jan 2024 | 60.10 | 60.70 | 60.10 | 60.10 | 60.10 | 7,372,215 |
| 17 Jan 2024 | 61.20 | 61.30 | 60.10 | 60.10 | 60.10 | 15,993,528 |
| 16 Jan 2024 | 62.70 | 63.00 | 61.80 | 61.80 | 61.80 | 9,549,412 |
| 15 Jan 2024 | 64.00 | 64.30 | 63.20 | 63.60 | 63.60 | 2,679,628 |
| 12 Jan 2024 | 63.30 | 64.00 | 63.20 | 64.00 | 64.00 | 2,287,111 |
| 11 Jan 2024 | 64.30 | 64.40 | 63.50 | 63.50 | 63.50 | 6,396,223 |
| 10 Jan 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 2,370,830 |
| 09 Jan 2024 | 66.00 | 66.10 | 65.10 | 65.10 | 65.10 | 2,066,683 |
| 08 Jan 2024 | 65.80 | 66.40 | 65.60 | 65.80 | 65.80 | 1,986,948 |
| 05 Jan 2024 | 65.60 | 66.00 | 65.40 | 65.40 | 65.40 | 1,295,225 |
| 04 Jan 2024 | 65.40 | 65.80 | 65.30 | 65.60 | 65.60 | 1,549,834 |
| 03 Jan 2024 | 65.80 | 66.10 | 65.20 | 65.60 | 65.60 | 4,754,999 |
| 02 Jan 2024 | 66.20 | 66.90 | 66.10 | 66.70 | 66.70 | 2,987,997 |
| 29 Dec 2023 | 66.60 | 67.10 | 66.30 | 66.50 | 66.50 | 3,334,226 |
| 28 Dec 2023 | 66.00 | 67.00 | 65.90 | 67.00 | 67.00 | 5,857,417 |
| 27 Dec 2023 | 66.10 | 66.40 | 65.80 | 66.10 | 66.10 | 4,330,151 |
| 26 Dec 2023 | 65.90 | 66.30 | 65.50 | 66.10 | 66.10 | 2,390,826 |
| 25 Dec 2023 | 64.90 | 65.60 | 64.60 | 65.50 | 65.50 | 1,791,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.