Nan Pao Resins Chemical Co. Ltd.(TW:4766)
NT$346.00+-2.00 (+1.91%)
TW:4766
Nan Pao Resins Chemical Co. Ltd. historical prices
NT$346.00
At close:+-2.00 (+1.91%)
Nan Pao Resins Chemical Co. Ltd. (4766) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 360.00 | 361.50 | 345.00 | 346.00 | 346.00 | +1.91% | 275,447 | 1.61 |
| Nov 09, 2026 | 346.50 | 350.00 | 344.00 | 348.00 | 348.00 | +2.50% | 120,117 | 0.70 |
| Nov 06, 2026 | 323.50 | 344.00 | 322.00 | 339.50 | 339.50 | -2.72% | 469,983 | 2.80 |
| Nov 05, 2026 | 350.00 | 356.00 | 349.00 | 349.00 | 349.00 | -0.71% | 168,364 | 0.99 |
| Nov 04, 2026 | 347.00 | 353.00 | 341.50 | 351.50 | 351.50 | +1.44% | 250,426 | 1.46 |
| Nov 03, 2026 | 355.00 | 355.00 | 345.00 | 346.50 | 346.50 | -2.39% | 300,293 | 1.77 |
| Nov 02, 2026 | 354.00 | 358.00 | 349.50 | 355.00 | 355.00 | +0.85% | 111,612 | 0.65 |
| Oct 30, 2026 | 362.50 | 362.50 | 350.00 | 352.00 | 352.00 | -2.63% | 345,706 | 2.03 |
| Oct 29, 2026 | 358.00 | 362.00 | 357.50 | 361.50 | 361.50 | +0.70% | 122,386 | 0.70 |
| Oct 28, 2026 | 363.50 | 363.50 | 356.00 | 359.00 | 359.00 | -0.28% | 238,290 | 1.24 |
| Oct 27, 2026 | 359.50 | 360.00 | 354.00 | 360.00 | 360.00 | +0.70% | 243,297 | 1.27 |
| Oct 26, 2026 | 357.50 | 363.50 | 353.50 | 357.50 | 357.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 357.50 | 363.50 | 353.50 | 357.50 | 357.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 363.50 | 363.50 | 353.50 | 357.50 | 357.50 | -0.69% | 162,953 | 0.78 |
| Oct 21, 2026 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | +0.28% | 117,304 | 0.56 |
| Oct 20, 2026 | 352.00 | 362.00 | 352.00 | 359.00 | 359.00 | +0.98% | 165,699 | 0.79 |
| Oct 19, 2026 | 357.00 | 359.50 | 350.50 | 355.50 | 355.50 | -1.80% | 223,251 | 1.07 |
| Oct 16, 2026 | 364.50 | 365.50 | 362.00 | 362.00 | 362.00 | +0.28% | 182,901 | 0.88 |
| Oct 15, 2026 | 364.00 | 364.00 | 358.00 | 361.00 | 361.00 | -0.96% | 288,286 | 1.38 |
| Oct 14, 2026 | 365.00 | 369.50 | 361.50 | 364.50 | 364.50 | +0.83% | 408,193 | 1.95 |
| Oct 13, 2026 | 352.50 | 367.00 | 352.00 | 361.50 | 361.50 | +1.69% | 496,454 | 2.43 |
| Oct 12, 2026 | 355.00 | 355.50 | 352.00 | 355.50 | 355.50 | +0.28% | 124,924 | 0.61 |
| Oct 09, 2026 | 354.50 | 360.00 | 353.50 | 354.50 | 354.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 360.00 | 360.00 | 353.50 | 354.50 | 354.50 | -1.39% | 109,770 | 0.51 |
| Oct 07, 2026 | 353.50 | 359.50 | 352.00 | 359.50 | 359.50 | +1.70% | 259,704 | 1.23 |
| Oct 06, 2026 | 348.50 | 353.50 | 346.50 | 353.50 | 353.50 | +2.02% | 196,808 | 0.91 |
| Oct 05, 2026 | 355.00 | 355.00 | 346.50 | 346.50 | 346.50 | -1.84% | 145,248 | 0.65 |
| Oct 02, 2026 | 343.50 | 353.00 | 342.50 | 353.00 | 353.00 | +3.07% | 410,254 | 1.81 |
| Oct 01, 2026 | 340.00 | 342.50 | 339.50 | 342.50 | 342.50 | +0.59% | 73,624 | 0.32 |
| Sep 30, 2026 | 341.50 | 343.50 | 340.50 | 340.50 | 340.50 | -0.15% | 84,164 | 0.34 |
| Sep 29, 2026 | 343.50 | 344.00 | 341.00 | 341.00 | 341.00 | -0.73% | 75,315 | 0.30 |
| Sep 28, 2026 | 343.50 | 343.50 | 340.00 | 343.50 | 343.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 343.50 | 343.50 | 340.00 | 343.50 | 343.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 340.00 | 343.50 | 340.00 | 343.50 | 343.50 | +0.59% | 70,421 | 0.24 |
| Sep 23, 2026 | 341.50 | 343.50 | 341.00 | 341.50 | 341.50 | -0.15% | 68,773 | 0.23 |
| Sep 22, 2026 | 344.50 | 346.00 | 341.50 | 342.00 | 342.00 | -0.44% | 81,437 | 0.26 |
| Sep 21, 2026 | 345.00 | 345.00 | 343.00 | 343.50 | 343.50 | -0.72% | 57,625 | 0.18 |
| Sep 18, 2026 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | +1.17% | 139,877 | 0.43 |
| Sep 17, 2026 | 338.00 | 344.00 | 337.50 | 342.00 | 342.00 | +1.63% | 139,460 | 0.40 |
| Sep 16, 2026 | 334.50 | 337.00 | 332.00 | 336.50 | 336.50 | +1.05% | 80,283 | 0.23 |
| Sep 15, 2026 | 330.50 | 335.00 | 330.50 | 333.00 | 333.00 | -0.15% | 100,253 | 0.28 |
| Sep 14, 2026 | 335.00 | 335.50 | 333.00 | 333.50 | 333.50 | -1.04% | 84,070 | 0.24 |
| Sep 11, 2026 | 338.00 | 340.50 | 336.00 | 337.00 | 337.00 | -0.59% | 96,565 | 0.27 |
| Sep 10, 2026 | 340.50 | 344.00 | 339.00 | 339.00 | 339.00 | -0.44% | 127,807 | 0.35 |
| Sep 09, 2026 | 343.00 | 343.00 | 340.00 | 340.50 | 340.50 | -1.59% | 149,633 | 0.40 |
| Sep 08, 2026 | 346.00 | 347.00 | 342.50 | 346.00 | 346.00 | +0.44% | 139,314 | 0.37 |
| Sep 07, 2026 | 348.00 | 348.00 | 342.50 | 344.50 | 344.50 | -0.43% | 150,921 | 0.40 |
| Sep 04, 2026 | 343.50 | 346.00 | 342.00 | 346.00 | 346.00 | +1.17% | 94,278 | 0.24 |
| Sep 03, 2026 | 346.50 | 346.50 | 341.50 | 342.00 | 342.00 | -1.30% | 135,747 | 0.33 |
| Sep 02, 2026 | 347.50 | 350.00 | 346.00 | 346.50 | 346.50 | -1.00% | 158,035 | 0.38 |
