Taiwan - Delayed Quote
TWD
Nan Ya Plastics Corporation (1303.TW)
296.00
-16.00
(-5.13%)
At close: October 30 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
296.50
298.50
287.00
296.00
296.00
74,788,766
Oct 29, 2026
318.00
325.00
308.50
312.00
312.00
70,323,642
Oct 28, 2026
311.00
319.50
303.00
319.00
319.00
88,569,888
Oct 27, 2026
314.50
321.00
290.50
297.50
297.50
112,861,323
Oct 23, 2026
301.00
301.00
301.00
301.00
301.00
-
Oct 22, 2026
324.00
324.50
299.00
301.00
301.00
98,710,882
Oct 21, 2026
308.00
325.50
305.50
320.50
320.50
121,248,354
Oct 20, 2026
303.00
319.00
295.00
296.00
296.00
102,406,312
Oct 19, 2026
299.00
316.50
298.00
303.50
303.50
100,463,144
Oct 16, 2026
314.00
320.00
305.50
307.00
307.00
117,777,551
Oct 15, 2026
335.00
338.50
314.50
314.50
314.50
100,903,861
Oct 14, 2026
321.00
350.50
318.50
349.00
349.00
173,529,847
Oct 13, 2026
296.50
319.00
295.00
319.00
319.00
120,343,254
Oct 12, 2026
308.00
314.50
300.00
303.00
303.00
70,410,827
Oct 8, 2026
314.00
316.00
304.00
310.00
310.00
72,040,382
Oct 7, 2026
293.00
322.00
293.00
314.00
314.00
118,272,214
Oct 6, 2026
288.00
300.00
274.50
293.00
293.00
114,108,853
Oct 5, 2026
270.00
286.00
266.50
286.00
286.00
89,400,255
Oct 2, 2026
253.00
261.00
251.50
260.00
260.00
41,616,414
Oct 1, 2026
256.00
261.50
250.50
254.00
254.00
56,301,289
Sep 30, 2026
250.50
265.00
245.50
255.50
255.50
120,802,959
Sep 29, 2026
236.00
248.00
235.50
247.00
247.00
77,816,717
Sep 24, 2026
225.50
238.50
223.00
238.00
238.00
66,153,140
Sep 23, 2026
232.00
235.00
223.00
227.50
227.50
53,436,191
Sep 22, 2026
245.00
251.50
230.50
231.50
231.50
69,844,962
Sep 21, 2026
238.50
245.00
235.00
239.50
239.50
49,681,980
Sep 18, 2026
240.50
245.00
234.00
238.00
238.00
80,647,750
Sep 17, 2026
228.00
239.50
226.50
236.00
236.00
91,804,780
Sep 16, 2026
222.50
232.00
222.50
224.00
224.00
47,542,863
Sep 15, 2026
230.00
230.50
221.00
221.50
221.50
54,504,666
Sep 14, 2026
232.00
236.50
220.50
234.00
234.00
54,214,286
Sep 11, 2026
237.50
239.50
234.00
234.50
234.50
47,629,207
Sep 10, 2026
237.00
245.50
232.00
244.00
244.00
58,598,462
Sep 9, 2026
234.50
244.50
231.00
236.50
236.50
66,913,292
Sep 8, 2026
236.00
239.50
229.00
235.00
235.00
64,439,760
Sep 7, 2026
232.00
240.00
229.50
230.50
230.50
75,130,387
Sep 4, 2026
226.50
229.00
218.00
225.50
225.50
66,741,645
Sep 3, 2026
243.00
244.50
219.50
221.00
221.00
102,305,686
Sep 2, 2026
240.00
248.00
232.00
237.50
237.50
126,552,366
Sep 1, 2026
250.00
250.00
231.50
234.50
234.50
127,655,572
Aug 31, 2026
224.00
242.50
223.50
242.50
242.50
167,491,237
Aug 28, 2026
230.50
238.50
219.00
220.50
220.50
190,312,885
Aug 27, 2026
211.00
227.50
206.00
227.50
227.50
144,669,947
Aug 26, 2026
186.50
207.00
186.50
207.00
207.00
101,087,426
Aug 25, 2026
177.00
189.50
174.00
188.50
188.50
60,512,605
Aug 24, 2026
189.00
190.00
179.00
180.00
180.00
73,133,921
Aug 21, 2026
188.50
193.50
185.00
192.00
192.00
53,734,645
Aug 20, 2026
190.50
196.00
185.00
186.00
186.00
69,307,108
Aug 19, 2026
193.00
197.00
186.00
187.50
187.50
71,333,814
Aug 18, 2026
199.50
204.50
198.00
200.00
200.00
68,678,984
Aug 17, 2026
213.50
215.00
200.00
200.50
200.50
138,547,193
Aug 14, 2026
194.00
207.50
189.50
207.50
207.50
154,379,383
Aug 13, 2026
191.00
195.00
184.00
189.00
189.00
95,239,449
Aug 12, 2026
195.00
197.50
187.00
189.00
189.00
77,714,716
Aug 11, 2026
183.00
191.00
172.50
190.00
190.00
101,899,808
Aug 10, 2026
188.50
192.00
182.50
185.00
185.00
104,831,555
Aug 7, 2026
189.00
193.00
178.50
188.00
188.00
128,193,428
Aug 6, 2026
174.00
182.00
169.50
178.50
178.50
57,592,620
Aug 5, 2026
180.00
184.00
172.50
177.00
177.00
83,277,670
Aug 4, 2026
165.00
179.00
164.50
170.50
170.50
91,329,972
Aug 3, 2026
166.00
175.00
162.00
165.00
165.00
144,015,092
Jul 31, 2026
159.50
159.50
159.50
159.50
159.50
8,091,954
Jul 30, 2026
135.50
155.50
135.50
145.00
145.00
139,481,261
Jul 29, 2026
153.00
156.00
141.50
141.50
141.50
105,845,417
Jul 28, 2026
163.00
164.00
157.00
157.00
157.00
41,458,844
Jul 27, 2026
173.50
179.00
166.00
174.00
174.00
72,677,887
Jul 24, 2026
191.50
194.50
177.50
177.50
177.50
72,427,004
Jul 23, 2026
210.50
217.00
194.00
197.00
197.00
119,867,775
Jul 22, 2026
203.00
212.00
196.50
208.00
208.00
113,438,706
Jul 21, 2026
194.00
201.00
185.00
195.50
195.50
121,503,138
Jul 20, 2026
191.50
195.50
179.50
186.50
186.50
111,340,845
Jul 17, 2026
205.00
211.00
199.00
199.00
199.00
117,244,338
Jul 16, 2026
223.00
229.00
215.00
221.00
221.00
133,295,659
Jul 15, 2026
217.00
230.00
214.00
227.50
227.50
157,296,066
Jul 14, 2026
203.00
210.00
188.50
210.00
210.00
154,413,042
Jul 13, 2026
192.50
199.50
192.50
199.50
199.50
88,122,164
Jul 9, 2026
186.50
193.00
174.00
181.50
181.50
121,676,315
Jul 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
167.50
182.00
164.50
182.00
182.00
97,677,058
Jul 7, 2026
185.00
188.50
166.50
166.50
165.70
35,241,337
Jul 6, 2026
200.00
200.00
181.00
185.00
184.11
24,436,997
Jul 3, 2026
194.00
199.00
183.00
197.00
196.05
35,081,185
Jul 2, 2026
174.50
200.00
174.50
197.00
196.05
51,193,667
Jul 1, 2026
177.50
183.00
177.50
183.00
182.12
44,374,837
Jun 30, 2026
157.00
166.50
157.00
166.50
165.70
31,573,929
Jun 29, 2026
145.00
154.50
145.00
151.50
150.77
26,281,743
Jun 26, 2026
154.00
155.00
146.00
148.00
147.29
29,559,252
Jun 25, 2026
160.00
161.00
155.00
155.00
154.26
47,550,320
Jun 24, 2026
145.50
169.50
145.50
156.00
155.25
71,531,600
Jun 23, 2026
157.00
165.00
153.00
154.50
153.76
220,786,157
Jun 22, 2026
152.50
152.50
152.50
152.50
151.77
56,588,360
Jun 18, 2026
139.00
139.00
135.00
139.00
138.33
133,378,866
Jun 17, 2026
114.50
126.50
113.50
126.50
125.89
91,185,342
Jun 16, 2026
120.50
123.00
114.00
115.00
114.45
107,181,579
Jun 15, 2026
108.50
117.00
106.50
117.00
116.44
84,752,774
Jun 12, 2026
101.00
106.50
101.00
106.50
105.99
53,411,669
Jun 11, 2026
93.20
99.20
93.10
96.90
96.43
55,885,074
Jun 10, 2026
97.60
101.00
94.60
94.80
94.34
43,747,532
Jun 9, 2026
100.00
101.00
96.90
99.20
98.72
67,777,667
Jun 8, 2026
96.10
98.90
95.20
97.50
97.03
55,150,482
Jun 5, 2026
109.00
109.00
100.50
104.50
104.00
53,267,686
Jun 4, 2026
111.00
117.00
110.50
111.00
110.47
54,566,144
Jun 3, 2026
118.50
118.50
107.00
113.00
112.46
77,089,675
Jun 2, 2026
110.00
118.00
108.50
112.50
111.96
150,876,892
Jun 1, 2026
98.70
107.50
97.50
107.50
106.98
110,794,289
May 29, 2026
92.00
98.60
91.90
98.10
97.63
147,376,997
May 28, 2026
96.00
96.00
89.80
90.50
90.07
87,622,066
May 27, 2026
93.60
96.40
92.30
95.50
95.04
122,378,638
May 26, 2026
87.80
94.40
87.80
90.80
90.36
103,781,410
May 25, 2026
87.40
89.20
86.40
87.10
86.68
32,297,524
May 22, 2026
88.00
89.10
86.70
86.70
86.28
45,601,003
May 21, 2026
83.10
88.30
83.10
87.30
86.88
71,087,251
May 20, 2026
82.30
82.80
80.40
80.80
80.41
44,705,914
May 19, 2026
84.40
86.70
81.70
81.70
81.31
58,443,580
May 18, 2026
84.10
84.80
82.10
84.20
83.80
43,146,929
May 15, 2026
86.00
87.70
83.30
85.30
84.89
82,769,086
May 14, 2026
87.00
89.60
85.30
85.30
84.89
51,082,706
May 13, 2026
89.70
89.70
85.20
86.50
86.08
56,071,321
May 12, 2026
92.40
92.90
88.50
89.10
88.67
62,997,642
May 11, 2026
89.80
92.30
89.50
91.50
91.06
53,315,435
May 8, 2026
89.50
90.80
86.60
88.60
88.17
60,805,797
May 7, 2026
94.10
94.60
90.20
90.30
89.87
73,433,411
May 6, 2026
97.20
101.50
92.00
93.80
93.35
150,767,155
May 5, 2026
88.60
94.40
87.20
94.00
93.55
127,641,365
May 4, 2026
90.30
90.70
88.00
88.40
87.98
57,024,083
Apr 30, 2026
92.50
93.60
87.80
89.60
89.17
100,907,028
Apr 29, 2026
90.00
93.40
89.00
91.60
91.16
87,644,976
Apr 28, 2026
89.00
92.50
88.60
89.50
89.07
97,404,381
Apr 27, 2026
86.00
89.70
85.90
87.80
87.38
64,399,569
Apr 24, 2026
85.80
88.30
83.20
85.90
85.49
54,353,320
Apr 23, 2026
91.40
91.50
82.60
85.20
84.79
91,440,027
Apr 22, 2026
88.80
91.20
87.30
89.40
88.97
59,039,088
Apr 21, 2026
86.60
89.50
86.60
88.40
87.98
57,867,637
Apr 20, 2026
87.90
89.30
84.40
85.70
85.29
70,136,028
Apr 17, 2026
89.30
91.20
86.90
87.70
87.28
96,320,912
Apr 16, 2026
89.80
91.20
86.20
90.50
90.07
92,529,280
Apr 15, 2026
90.80
91.90
86.80
88.50
88.07
129,989,145
Apr 14, 2026
87.60
91.50
86.80
89.00
88.57
141,077,280
Apr 13, 2026
83.00
86.90
81.80
85.70
85.29
98,807,145
Apr 10, 2026
86.90
87.20
80.40
81.60
81.21
90,806,728
Apr 9, 2026
85.40
89.60
84.50
85.20
84.79
121,116,253
Apr 8, 2026
83.90
86.00
82.70
85.10
84.69
109,452,912
Apr 7, 2026
79.80
83.40
79.10
80.50
80.11
82,381,610
Apr 2, 2026
80.50
81.20
77.00
77.10
76.73
69,269,991
Apr 1, 2026
76.20
80.70
75.80
78.70
78.32
105,095,423
Mar 31, 2026
79.00
79.70
73.40
73.90
73.54
114,576,876
Mar 30, 2026
72.10
81.60
71.80
81.40
81.01
131,798,130
Mar 27, 2026
73.60
74.90
72.20
74.20
73.84
39,016,766
Mar 26, 2026
79.50
81.60
74.80
74.80
74.44
78,899,242
Mar 25, 2026
75.10
77.00
74.60
76.00
75.63
50,423,018
Mar 24, 2026
76.00
76.00
70.90
72.30
71.95
51,520,975
Mar 23, 2026
74.70
77.00
72.60
73.80
73.45
69,884,480
Mar 20, 2026
84.20
84.70
78.10
78.40
78.02
77,993,151
Mar 19, 2026
85.10
87.20
83.50
84.20
83.80
51,612,325
Mar 18, 2026
86.80
88.00
85.00
86.20
85.79
61,752,614
Mar 17, 2026
89.90
89.90
85.50
85.50
85.09
103,477,736
Mar 16, 2026
88.20
91.00
86.20
89.20
88.77
175,703,551
Mar 13, 2026
76.30
85.00
75.90
83.50
83.10
134,889,936
Mar 12, 2026
81.10
81.10
76.40
77.50
77.13
95,508,681
Mar 11, 2026
79.50
83.30
78.60
82.40
82.00
107,246,296
Mar 10, 2026
76.80
79.00
75.60
77.70
77.33
74,424,125
Mar 9, 2026
75.80
77.90
74.10
74.10
73.74
65,006,584
Mar 6, 2026
81.50
86.20
81.40
82.30
81.90
82,319,079
Mar 5, 2026
84.20
85.10
80.30
82.40
82.00
106,653,638
Mar 4, 2026
83.00
84.00
78.40
79.30
78.92
82,744,497
Mar 3, 2026
89.50
94.70
83.80
85.00
84.59
142,333,108
Mar 2, 2026
88.30
91.80
88.30
89.50
89.07
65,339,242
Feb 26, 2026
95.50
96.50
90.10
91.80
91.36
132,781,797
Feb 25, 2026
92.20
95.40
89.00
94.90
94.44
162,328,975
Feb 24, 2026
85.70
91.40
84.70
90.80
90.36
164,921,403
Feb 23, 2026
82.50
85.20
80.10
83.60
83.20
157,173,094
Feb 11, 2026
73.90
79.90
73.50
78.80
78.42
131,610,327
Feb 10, 2026
78.80
78.80
72.20
72.80
72.45
102,040,828
Feb 9, 2026
76.90
80.30
75.80
78.00
77.63
106,311,131
Feb 6, 2026
73.90
77.30
71.80
73.50
73.15
140,833,222
Feb 5, 2026
76.50
78.30
74.10
74.50
74.14
56,433,315
Feb 4, 2026
73.10
78.80
71.70
77.60
77.23
75,595,104
Feb 3, 2026
72.90
75.40
72.70
73.00
72.65
62,489,511
Feb 2, 2026
74.60
75.40
70.00
70.60
70.26
67,491,997
Jan 30, 2026
76.70
77.70
74.30
75.90
75.54
60,775,955
Jan 29, 2026
81.50
82.30
76.50
77.10
76.73
83,358,419
Jan 28, 2026
80.10
83.50
79.60
80.50
80.11
131,774,044
Jan 27, 2026
82.00
82.70
78.60
79.60
79.22
106,845,945
Jan 26, 2026
78.90
82.40
77.30
81.70
81.31
181,926,673
Jan 23, 2026
78.40
78.40
75.00
77.10
76.73
123,164,064
Jan 22, 2026
76.80
79.80
74.70
77.80
77.43
185,859,295
Jan 21, 2026
75.30
76.70
73.10
73.70
73.35
101,093,287
Jan 20, 2026
75.20
79.40
74.00
76.40
76.03
228,471,615
Jan 19, 2026
75.50
81.10
74.60
79.40
79.02
361,040,735
Jan 16, 2026
71.80
73.80
70.60
73.80
73.45
368,866,842
Jan 15, 2026
63.70
69.70
63.60
69.70
69.37
225,044,033
Jan 14, 2026
62.70
64.20
61.30
63.40
63.10
55,129,117
Jan 13, 2026
65.00
65.20
61.80
62.20
61.90
89,417,561
Jan 12, 2026
63.10
65.40
61.90
64.70
64.39
88,304,079
Jan 9, 2026
68.50
70.00
61.50
61.90
61.60
181,607,205
Jan 8, 2026
66.20
69.50
66.00
67.00
66.68
257,591,267
Jan 7, 2026
60.10
64.70
60.00
64.70
64.39
205,150,651
Jan 6, 2026
56.30
59.40
56.30
58.90
58.62
83,364,163
Jan 5, 2026
57.20
57.60
55.10
55.60
55.33
82,031,251
Jan 2, 2026
60.20
60.20
57.00
57.00
56.73
100,842,545
Dec 31, 2025
58.40
61.30
56.80
60.20
59.91
90,333,880
Dec 30, 2025
58.70
59.00
58.00
58.30
58.02
26,315,599
Dec 29, 2025
58.20
60.30
58.10
58.70
58.42
60,559,428
Dec 26, 2025
58.80
59.20
57.50
57.50
57.22
37,728,067
Dec 24, 2025
59.70
61.00
58.10
58.10
57.82
51,247,499
Dec 23, 2025
60.40
60.40
57.80
58.80
58.52
62,070,908
Dec 22, 2025
60.70
61.60
60.30
60.40
60.11
69,446,860
Dec 19, 2025
58.40
61.40
57.80
59.90
59.61
125,976,830
Dec 18, 2025
57.50
59.00
57.40
57.40
57.12
45,284,959
Dec 17, 2025
58.50
59.10
56.50
57.40
57.12
61,065,363
Dec 16, 2025
60.00
60.30
57.90
58.20
57.92
46,523,668
Dec 15, 2025
60.00
61.40
59.20
60.50
60.21
32,261,820
Dec 12, 2025
60.70
61.10
59.80
61.10
60.81
38,490,228
Dec 11, 2025
61.80
62.10
59.70
59.90
59.61
72,679,312
Dec 10, 2025
62.60
63.70
61.10
61.40
61.10
71,895,444
Dec 9, 2025
62.10
62.90
60.50
62.10
61.80
91,524,820
Dec 8, 2025
63.80
64.80
62.30
63.40
63.10
105,943,554
Dec 5, 2025
62.80
63.90
61.90
63.40
63.10
91,167,075
Dec 4, 2025
68.30
68.40
62.80
63.40
63.10
223,155,944
Dec 3, 2025
65.00
68.10
64.10
67.70
67.37
261,439,937
Dec 2, 2025
61.50
65.50
61.30
64.40
64.09
233,882,361
Dec 1, 2025
63.10
63.90
59.50
61.10
60.81
233,599,528
Nov 28, 2025
57.80
60.90
57.20
59.00
58.72
252,277,602
Nov 27, 2025
52.40
56.20
52.40
56.20
55.93
152,578,796
Nov 26, 2025
52.30
52.30
50.10
51.10
50.85
68,481,823
Nov 25, 2025
56.40
56.50
50.90
52.40
52.15
125,968,460
Nov 24, 2025
53.80
54.80
52.60
54.80
54.54
89,689,872
Nov 21, 2025
53.40
55.10
52.20
52.50
52.25
87,287,721
Nov 20, 2025
56.40
58.80
54.90
56.60
56.33
186,657,248
Nov 19, 2025
56.60
56.80
53.30
53.80
53.54
140,586,158
Nov 18, 2025
56.20
60.80
55.70
57.30
57.02
236,693,344
Nov 17, 2025
57.40
59.70
56.40
56.50
56.23
215,462,002
Nov 14, 2025
52.10
57.10
52.10
55.60
55.33
234,585,688
Nov 13, 2025
51.60
54.70
50.70
53.80
53.54
335,788,204
Nov 12, 2025
46.05
49.80
44.85
49.80
49.56
173,732,217
Nov 11, 2025
43.65
46.45
43.50
45.30
45.08
122,533,921
Nov 10, 2025
43.50
43.60
42.20
43.25
43.04
49,960,082
Nov 7, 2025
41.60
43.15
41.20
42.55
42.35
60,380,729
Nov 6, 2025
41.25
41.85
40.85
41.65
41.45
24,111,045
Nov 5, 2025
40.70
41.10
39.70
41.00
40.80
30,922,265
Nov 4, 2025
42.05
42.70
41.25
41.35
41.15
29,624,199
Nov 3, 2025
41.50
42.15
40.85
41.35
41.15
22,351,065
Oct 31, 2025
42.30
43.75
41.50
41.50
41.30
45,476,085
Oct 30, 2025
42.30
42.60
41.40
41.95
41.75
21,295,566
