Nan Pao Resins Chemical Co., Ltd. (4766.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 350.00 | 355.00 | 348.50 | 351.50 | 351.50 | 386,985 |
| 25 Jun 2024 | 344.00 | 351.50 | 338.00 | 350.00 | 350.00 | 949,041 |
| 24 Jun 2024 | 343.50 | 345.00 | 338.00 | 339.00 | 339.00 | 1,207,356 |
| 21 Jun 2024 | 350.00 | 353.00 | 342.00 | 342.00 | 342.00 | 945,182 |
| 20 Jun 2024 | 372.00 | 372.00 | 348.00 | 351.00 | 351.00 | 2,407,161 |
| 19 Jun 2024 | 362.00 | 387.00 | 359.50 | 386.50 | 386.50 | 2,119,622 |
| 18 Jun 2024 | 358.00 | 362.00 | 354.00 | 361.00 | 361.00 | 935,016 |
| 17 Jun 2024 | 354.50 | 357.50 | 351.00 | 353.50 | 353.50 | 455,000 |
| 14 Jun 2024 | 357.50 | 358.50 | 353.00 | 356.50 | 356.50 | 414,001 |
| 13 Jun 2024 | 365.50 | 365.50 | 357.00 | 358.00 | 358.00 | 255,281 |
| 12 Jun 2024 | 369.00 | 371.50 | 358.50 | 360.00 | 360.00 | 635,328 |
| 11 Jun 2024 | 357.00 | 368.50 | 356.50 | 368.50 | 368.50 | 811,446 |
| 07 Jun 2024 | 354.00 | 358.00 | 350.50 | 357.00 | 357.00 | 517,268 |
| 06 Jun 2024 | 344.50 | 351.00 | 342.00 | 350.50 | 350.50 | 1,233,163 |
| 05 Jun 2024 | 337.00 | 342.50 | 334.00 | 342.50 | 342.50 | 541,215 |
| 04 Jun 2024 | 333.50 | 340.50 | 333.50 | 336.00 | 336.00 | 370,209 |
| 03 Jun 2024 | 337.00 | 341.50 | 333.00 | 333.00 | 333.00 | 612,156 |
| 31 May 2024 | 332.00 | 343.50 | 332.00 | 338.00 | 338.00 | 794,950 |
| 30 May 2024 | 332.50 | 339.50 | 330.00 | 331.50 | 331.50 | 709,250 |
| 29 May 2024 | 346.50 | 346.50 | 336.50 | 336.50 | 336.50 | 1,136,230 |
| 28 May 2024 | 348.50 | 351.00 | 341.50 | 345.00 | 345.00 | 680,143 |
| 27 May 2024 | 359.00 | 361.00 | 348.00 | 348.50 | 348.50 | 753,310 |
| 24 May 2024 | 369.50 | 369.50 | 356.00 | 357.50 | 357.50 | 1,094,203 |
| 23 May 2024 | 365.50 | 373.00 | 364.00 | 369.50 | 369.50 | 978,522 |
| 22 May 2024 | 380.50 | 384.50 | 368.50 | 368.50 | 368.50 | 1,585,114 |
| 21 May 2024 | 389.50 | 392.50 | 380.50 | 380.50 | 380.50 | 1,555,066 |
| 20 May 2024 | 395.00 | 412.00 | 380.50 | 394.00 | 394.00 | 2,059,414 |
| 17 May 2024 | 381.50 | 385.00 | 378.50 | 385.00 | 385.00 | 837,567 |
| 16 May 2024 | 370.00 | 378.00 | 366.50 | 376.00 | 376.00 | 801,100 |
| 15 May 2024 | 370.00 | 375.00 | 364.00 | 369.50 | 369.50 | 658,159 |
| 14 May 2024 | 376.50 | 381.00 | 363.50 | 364.50 | 364.50 | 794,234 |
| 13 May 2024 | 380.00 | 380.00 | 369.00 | 372.50 | 372.50 | 389,020 |
| 10 May 2024 | 366.00 | 373.00 | 359.50 | 371.50 | 371.50 | 790,096 |
| 09 May 2024 | 365.00 | 379.00 | 359.50 | 359.50 | 359.50 | 708,208 |
| 08 May 2024 | 366.00 | 368.50 | 360.00 | 366.00 | 366.00 | 783,421 |
| 07 May 2024 | 365.00 | 370.00 | 362.00 | 366.50 | 366.50 | 715,330 |
| 06 May 2024 | 357.00 | 365.00 | 352.50 | 364.00 | 364.00 | 354,048 |
| 03 May 2024 | 362.00 | 364.00 | 353.50 | 356.00 | 356.00 | 520,018 |
| 02 May 2024 | 358.00 | 366.50 | 355.00 | 358.00 | 358.00 | 1,200,036 |
| 30 Apr 2024 | 351.00 | 355.50 | 346.00 | 355.00 | 355.00 | 934,330 |
| 29 Apr 2024 | 344.00 | 348.50 | 341.00 | 348.50 | 348.50 | 608,345 |
| 26 Apr 2024 | 332.50 | 347.50 | 331.50 | 343.50 | 343.50 | 936,154 |
| 25 Apr 2024 | 326.00 | 333.50 | 324.50 | 330.50 | 330.50 | 543,020 |
| 24 Apr 2024 | 330.50 | 335.50 | 322.00 | 332.50 | 332.50 | 790,192 |
| 23 Apr 2024 | 337.50 | 340.50 | 324.50 | 325.00 | 325.00 | 739,408 |
| 22 Apr 2024 | 337.00 | 346.00 | 331.50 | 331.50 | 331.50 | 705,621 |
| 19 Apr 2024 | 349.50 | 349.50 | 331.00 | 335.00 | 335.00 | 957,070 |
| 18 Apr 2024 | 339.00 | 353.00 | 332.50 | 350.50 | 350.50 | 972,649 |
| 17 Apr 2024 | 346.50 | 356.50 | 334.50 | 334.50 | 334.50 | 1,100,101 |
| 16 Apr 2024 | 351.00 | 354.50 | 342.00 | 345.50 | 345.50 | 918,532 |
| 15 Apr 2024 | 354.00 | 362.50 | 342.00 | 354.00 | 354.00 | 1,092,255 |
| 12 Apr 2024 | 343.00 | 364.50 | 341.50 | 351.00 | 351.00 | 1,552,076 |
| 11 Apr 2024 | 337.50 | 342.00 | 326.50 | 340.00 | 340.00 | 719,184 |
| 10 Apr 2024 | 325.50 | 336.50 | 324.00 | 335.50 | 335.50 | 878,382 |
| 09 Apr 2024 | 327.00 | 329.00 | 323.50 | 323.50 | 323.50 | 514,100 |
| 08 Apr 2024 | 325.00 | 328.00 | 318.00 | 323.50 | 323.50 | 587,060 |
| 03 Apr 2024 | 312.50 | 322.00 | 308.50 | 320.00 | 320.00 | 833,120 |
| 02 Apr 2024 | 315.00 | 317.00 | 310.50 | 312.50 | 312.50 | 419,022 |
| 01 Apr 2024 | 311.50 | 317.00 | 311.50 | 315.00 | 315.00 | 288,083 |
| 29 Mar 2024 | 314.00 | 317.50 | 308.50 | 310.00 | 310.00 | 497,000 |
| 28 Mar 2024 | 320.00 | 322.50 | 311.50 | 313.50 | 313.50 | 582,121 |
| 27 Mar 2024 | 317.00 | 328.50 | 317.00 | 320.00 | 320.00 | 755,195 |
| 26 Mar 2024 | 329.50 | 332.50 | 311.00 | 317.00 | 317.00 | 1,025,070 |
| 25 Mar 2024 | 315.50 | 328.00 | 315.00 | 325.00 | 325.00 | 984,265 |
| 22 Mar 2024 | 323.00 | 323.00 | 310.00 | 315.00 | 315.00 | 679,016 |
| 21 Mar 2024 | 310.00 | 325.00 | 308.00 | 323.00 | 323.00 | 1,229,833 |
| 20 Mar 2024 | 305.50 | 310.50 | 303.00 | 305.00 | 305.00 | 813,049 |
| 19 Mar 2024 | 328.00 | 332.50 | 304.00 | 304.00 | 304.00 | 1,763,135 |
| 18 Mar 2024 | 322.00 | 345.00 | 319.00 | 333.50 | 333.50 | 3,471,517 |
| 15 Mar 2024 | 307.50 | 319.00 | 298.00 | 319.00 | 319.00 | 2,704,059 |
| 14 Mar 2024 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | 486,036 |
| 13 Mar 2024 | 300.00 | 307.00 | 300.00 | 300.00 | 300.00 | 493,002 |
| 12 Mar 2024 | 295.50 | 302.00 | 289.00 | 302.00 | 302.00 | 534,155 |
| 11 Mar 2024 | 294.00 | 300.00 | 292.50 | 293.00 | 293.00 | 659,363 |
| 08 Mar 2024 | 313.50 | 313.50 | 293.00 | 302.00 | 302.00 | 1,119,078 |
| 07 Mar 2024 | 306.00 | 317.00 | 303.00 | 311.50 | 311.50 | 1,630,618 |
| 06 Mar 2024 | 288.00 | 307.00 | 287.50 | 304.50 | 304.50 | 966,603 |
| 05 Mar 2024 | 293.50 | 296.50 | 288.50 | 289.00 | 289.00 | 367,012 |
| 04 Mar 2024 | 299.50 | 302.00 | 293.00 | 293.00 | 293.00 | 435,767 |
| 01 Mar 2024 | 302.00 | 306.50 | 298.00 | 298.50 | 298.50 | 367,110 |
| 29 Feb 2024 | 313.00 | 314.00 | 300.00 | 301.00 | 301.00 | 943,103 |
| 27 Feb 2024 | 304.50 | 315.00 | 304.50 | 311.00 | 311.00 | 727,791 |
| 26 Feb 2024 | 308.00 | 311.00 | 302.50 | 302.50 | 302.50 | 500,000 |
| 23 Feb 2024 | 310.00 | 317.00 | 308.00 | 310.00 | 310.00 | 801,494 |
| 22 Feb 2024 | 305.00 | 312.00 | 301.50 | 308.50 | 308.50 | 453,207 |
| 21 Feb 2024 | 299.50 | 305.00 | 299.00 | 302.50 | 302.50 | 300,292 |
| 20 Feb 2024 | 313.50 | 317.00 | 298.00 | 298.00 | 298.00 | 996,513 |
| 19 Feb 2024 | 307.00 | 317.50 | 304.00 | 313.50 | 313.50 | 1,082,575 |
| 16 Feb 2024 | 296.50 | 311.00 | 293.50 | 306.00 | 306.00 | 1,421,333 |
| 15 Feb 2024 | 296.00 | 297.00 | 281.50 | 296.00 | 296.00 | 1,507,121 |
| 05 Feb 2024 | 287.50 | 297.50 | 287.50 | 296.50 | 296.50 | 799,552 |
| 02 Feb 2024 | 292.50 | 295.00 | 286.00 | 290.00 | 290.00 | 427,101 |
| 01 Feb 2024 | 291.00 | 297.50 | 288.50 | 288.50 | 288.50 | 512,369 |
| 31 Jan 2024 | 289.50 | 296.50 | 288.00 | 290.50 | 290.50 | 588,258 |
| 30 Jan 2024 | 288.50 | 293.50 | 286.00 | 290.00 | 290.00 | 305,120 |
| 29 Jan 2024 | 284.50 | 291.00 | 281.00 | 289.00 | 289.00 | 203,070 |
| 26 Jan 2024 | 290.00 | 291.00 | 282.00 | 284.00 | 284.00 | 650,000 |
| 25 Jan 2024 | 290.00 | 293.00 | 288.00 | 291.00 | 291.00 | 280,004 |
| 24 Jan 2024 | 286.50 | 294.50 | 286.50 | 290.00 | 290.00 | 536,052 |
| 23 Jan 2024 | 284.00 | 290.00 | 281.50 | 285.50 | 285.50 | 521,001 |
| *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.