TWSE · 4766 · stock

Nan Pao Resins Chemical Co., Ltd. (4766) stock price history

Every TWSE trading session of Nan Pao Resins Chemical Co., Ltd. from Jul 24, 2017 to Sep 24, 2026: 2,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4766 data, free keyYear by year table

4766 adjusted close, 2017 to 2026

4766Nan Pao Resins Chemical Co., Ltd.
NT$343.50-11.5% over one year
20182020202220242026
NT$417.28
All time high, 2025
NT$401.58
52 week high, NT$286.44 low
2,233
Daily sessions since 2017

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

4766 key facts

  • Nan Pao Resins Chemical Co., Ltd. (4766) closed at NT$343.50 on Sep 24, 2026 on TWSE.
  • 4766's all time high close is NT$417.28, set on Sep 3, 2025; its all time low close is NT$60.31 on Nov 15, 2018.
  • 4766's 52 week range is NT$286.44 to NT$401.58.
  • 4766 returned -11.5% over the year to Sep 24, 2026 and +215.2% over five years.
  • Since Jul 24, 2017 4766 returned +164%, +11.2% a year compounded.
  • 4766's deepest drawdown was -53.7% from Jul 24, 2017 to Nov 15, 2018.
  • DataCedar holds 2,233 daily sessions of 4766 history from Jul 24, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4766 price chart, 2017 to 2026

4766 adjusted close, Jul 24, 2017 to Sep 24, 2026NT$62.61NT$179.41NT$296.20NT$413.0020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4766 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months-0.9%
6 months+6.8%
Year to date+15.0%
1 year-11.5%
3 years+91.3%
5 years+215.2%
10 yearsn/a
Since Jul 24, 2017+163.7%
Compound annual growth, 9.2 years+11.2%

4766 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$417.28 on Sep 3, 2025
All time low close
NT$60.31 on Nov 15, 2018
52 week high
NT$401.58 on Sep 24, 2025
52 week low
NT$286.44 on Feb 3, 2026
Deepest drawdown
-53.7% from Jul 24, 2017 to Nov 15, 2018, recovered May 16, 2023
Best single session
+19.7% on Nov 29, 2018
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
31.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2017
2.6×
Best calendar year
2023, +124%
Worst calendar year
2018, -17%

4766 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 24, 2017; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$301.66NT$378.74NT$286.44NT$343.50+14.8%103.4M178
2025NT$282.91NT$423.47NT$253.27NT$299.28+6.1%159.2M242
2024NT$243.01NT$355.66NT$228.76NT$282.01+16.3%146.2M242
2023NT$108.31NT$262.00NT$107.09NT$242.58+124.0%74.1M239
2022NT$110.52NT$123.37NT$92.62NT$108.31-2.0%21.9M246
2021NT$115.84NT$122.90NT$98.02NT$110.52-4.6%16.6M243
2020NT$106.90NT$123.27NT$66.62NT$115.84+8.4%55.8M245
2019NT$78.68NT$127.14NT$72.47NT$106.90+37.7%86.2M241
2018NT$91.25NT$99.36NT$59.36NT$77.64-17.0%48.4M245
2017NT$130.24NT$135.72NT$84.19NT$93.50n/a15.6M112

4766 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$343.50-0.4%
August 2026NT$345.00+11.8%
July 2026NT$308.50-10.2%
June 2026NT$343.50+0.5%
May 2026NT$341.63+0.1%
April 2026NT$341.15+16.2%
March 2026NT$293.57-6.1%
February 2026NT$312.60+5.8%
January 2026NT$295.48-1.3%
December 2025NT$299.28-4.6%
November 2025NT$313.56-10.3%
October 2025NT$349.72-6.5%

About the 4766 data

Daily bars. 2,233 sessions from Jul 24, 2017 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4766/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4746 Formosa Laboratories, Inc.
  • 4755 San Fu Chemical Co., Ltd.
  • 4763 Jinan Acetate Chemical Co., Ltd.
  • 4764 Double Bond Chemical Ind. Co., Ltd.
  • 4770 Allied Supreme Corp.
  • 4771 Vizionfocus Inc.
  • 4807 Regal Holding Co., Ltd.
  • 4904 Far EasTone Telecommunications Co., Ltd.

Common questions

4766 share price history

Start with any symbol.

Start free