Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 169.00 | 169.50 | 163.00 | 166.00 | 166.00 | 3,397,606 |
| 2024-07-30 | 173.50 | 174.50 | 162.00 | 170.00 | 170.00 | 7,181,068 |
| 2024-07-29 | 181.00 | 183.00 | 173.50 | 173.50 | 173.50 | 3,638,430 |
| 2024-07-26 | 173.00 | 179.00 | 172.50 | 178.00 | 178.00 | 3,411,435 |
| 2024-07-23 | 181.00 | 183.50 | 179.50 | 181.50 | 181.50 | 3,275,489 |
| 2024-07-22 | 185.00 | 185.00 | 175.00 | 176.50 | 176.50 | 4,882,244 |
| 2024-07-19 | 192.00 | 192.50 | 183.00 | 183.00 | 183.00 | 4,914,328 |
| 2024-07-18 | 190.50 | 195.00 | 189.00 | 191.00 | 191.00 | 6,071,790 |
| 2024-07-17 | 185.00 | 198.50 | 182.00 | 195.50 | 195.50 | 15,303,743 |
| 2024-07-16 | 185.50 | 186.50 | 183.00 | 183.50 | 183.50 | 6,550,187 |
| 2024-07-15 | 192.00 | 192.00 | 185.50 | 187.50 | 187.50 | 4,650,452 |
| 2024-07-12 | 186.00 | 193.00 | 184.00 | 189.00 | 189.00 | 10,038,122 |
| 2024-07-11 | 178.50 | 187.50 | 178.00 | 186.50 | 186.50 | 11,693,432 |
| 2024-07-10 | 179.00 | 180.50 | 176.00 | 176.50 | 176.50 | 3,562,804 |
| 2024-07-09 | 184.50 | 184.50 | 178.50 | 179.00 | 179.00 | 3,207,749 |
| 2024-07-08 | 183.50 | 185.50 | 181.50 | 184.00 | 184.00 | 1,820,725 |
| 2024-07-05 | 185.00 | 186.00 | 183.00 | 183.50 | 183.50 | 1,400,570 |
| 2024-07-04 | 182.50 | 185.00 | 181.50 | 183.50 | 183.50 | 2,302,634 |
| 2024-07-03 | 180.50 | 185.50 | 179.50 | 181.00 | 181.00 | 4,097,700 |
| 2024-07-02 | 182.50 | 183.00 | 178.50 | 178.50 | 178.50 | 3,504,207 |
| 2024-07-01 | 186.00 | 186.00 | 182.50 | 182.50 | 182.50 | 3,030,019 |
| 2024-06-28 | 187.00 | 189.50 | 185.50 | 186.00 | 186.00 | 2,607,424 |
| 2024-06-27 | 186.50 | 190.00 | 186.50 | 186.50 | 186.50 | 5,451,177 |
| 2024-06-26 | 187.50 | 190.50 | 187.00 | 188.00 | 188.00 | 5,085,305 |
| 2024-06-25 | 192.50 | 192.50 | 185.50 | 187.00 | 187.00 | 7,348,919 |
| 2024-06-24 | 196.50 | 197.50 | 191.50 | 191.50 | 191.50 | 6,430,746 |
| 2024-06-21 | 196.50 | 198.50 | 196.50 | 196.50 | 196.50 | 5,319,640 |
| 2024-06-20 | 199.50 | 201.00 | 197.00 | 199.50 | 199.50 | 2,304,592 |
| 2024-06-19 | 197.50 | 201.50 | 197.50 | 198.50 | 198.50 | 4,720,944 |
| 2024-06-18 | 198.00 | 198.00 | 195.00 | 196.50 | 196.50 | 2,568,456 |
| 2024-06-17 | 195.50 | 197.00 | 194.50 | 195.50 | 195.50 | 1,589,538 |
| 2024-06-14 | 195.00 | 198.00 | 194.00 | 194.00 | 194.00 | 2,516,495 |
| 2024-06-13 | 193.00 | 195.00 | 192.50 | 194.00 | 194.00 | 1,883,386 |
| 2024-06-12 | 191.00 | 196.50 | 191.00 | 191.00 | 191.00 | 3,011,851 |
| 2024-06-11 | 193.00 | 193.50 | 189.50 | 191.00 | 191.00 | 2,723,001 |
| 2024-06-07 | 191.50 | 195.50 | 191.50 | 194.50 | 194.50 | 2,397,123 |
| 2024-06-06 | 192.00 | 193.50 | 189.50 | 189.50 | 189.50 | 2,429,889 |
| 2024-06-05 | 197.00 | 198.00 | 191.00 | 191.00 | 191.00 | 4,923,550 |
| 2024-06-04 | 196.50 | 199.00 | 195.50 | 197.00 | 197.00 | 2,376,706 |
| 2024-06-03 | 200.50 | 205.50 | 196.00 | 197.00 | 197.00 | 5,180,791 |
| 2024-05-31 | 204.00 | 207.00 | 195.50 | 195.50 | 195.50 | 24,185,144 |
| 2024-05-30 | 203.50 | 206.50 | 202.50 | 202.50 | 202.50 | 3,134,030 |
| 2024-05-29 | 206.50 | 214.50 | 205.00 | 207.00 | 207.00 | 14,592,967 |
| 2024-05-28 | 190.50 | 202.00 | 189.00 | 202.00 | 202.00 | 5,192,465 |
| 2024-05-27 | 184.50 | 189.00 | 184.50 | 188.50 | 188.50 | 1,427,510 |
| 2024-05-24 | 187.50 | 187.50 | 185.00 | 186.00 | 186.00 | 1,427,226 |
| 2024-05-23 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 2,742,416 |
| 2024-05-22 | 184.00 | 188.00 | 183.50 | 188.00 | 188.00 | 1,412,376 |
| 2024-05-21 | 186.00 | 186.50 | 183.00 | 183.50 | 183.50 | 1,746,887 |
| 2024-05-20 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 1,286,847 |
| 2024-05-17 | 193.50 | 195.00 | 190.00 | 190.00 | 190.00 | 2,252,061 |
| 2024-05-16 | 192.00 | 194.50 | 190.00 | 193.50 | 193.50 | 2,932,824 |
| 2024-05-15 | 188.00 | 192.00 | 182.00 | 191.00 | 191.00 | 6,307,119 |
| 2024-05-14 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1,655,618 |
| 2024-05-13 | 190.00 | 191.50 | 188.50 | 190.50 | 190.50 | 1,879,234 |
| 2024-05-10 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,494,455 |
| 2024-05-09 | 188.00 | 189.50 | 186.00 | 186.50 | 186.50 | 986,579 |
| 2024-05-08 | 185.00 | 189.00 | 183.50 | 189.00 | 189.00 | 1,699,962 |
| 2024-05-07 | 184.00 | 186.50 | 182.00 | 186.00 | 186.00 | 1,734,701 |
| 2024-05-06 | 181.00 | 186.00 | 179.50 | 185.00 | 185.00 | 2,641,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 18.0000 TWD |
| 2022-06-29 | 10.0000 TWD |
| 2021-08-04 | 3.4000 TWD |
| 2020-07-09 | 0.7000 TWD |
| 2019-07-09 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.