Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 185.00 | 188.50 | 183.50 | 184.50 | 184.50 | 1,919,385 |
| 2024-05-02 | 186.50 | 186.50 | 182.00 | 182.50 | 182.50 | 1,835,237 |
| 2024-04-30 | 189.00 | 189.50 | 187.00 | 187.00 | 187.00 | 1,336,016 |
| 2024-04-29 | 189.00 | 191.00 | 188.00 | 190.50 | 190.50 | 1,502,388 |
| 2024-04-26 | 191.00 | 191.50 | 186.00 | 188.00 | 188.00 | 2,569,173 |
| 2024-04-25 | 190.50 | 191.00 | 187.50 | 188.00 | 188.00 | 3,900,400 |
| 2024-04-24 | 187.50 | 197.00 | 187.00 | 194.50 | 194.50 | 9,939,957 |
| 2024-04-23 | 183.00 | 186.00 | 178.50 | 185.00 | 185.00 | 7,983,611 |
| 2024-04-22 | 171.50 | 178.50 | 171.50 | 174.50 | 174.50 | 5,236,054 |
| 2024-04-19 | 177.50 | 177.50 | 171.00 | 171.50 | 171.50 | 6,171,289 |
| 2024-04-18 | 179.00 | 182.50 | 178.50 | 179.00 | 179.00 | 3,427,191 |
| 2024-04-17 | 185.00 | 186.50 | 181.00 | 181.50 | 181.50 | 3,935,167 |
| 2024-04-16 | 187.50 | 188.50 | 183.00 | 185.00 | 185.00 | 3,230,911 |
| 2024-04-15 | 196.00 | 196.00 | 190.50 | 190.50 | 190.50 | 4,052,916 |
| 2024-04-12 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1,308,430 |
| 2024-04-11 | 202.50 | 202.50 | 199.50 | 199.50 | 199.50 | 1,968,530 |
| 2024-04-10 | 206.50 | 208.00 | 203.00 | 203.00 | 203.00 | 1,577,516 |
| 2024-04-09 | 207.00 | 207.50 | 205.00 | 206.50 | 206.50 | 1,465,511 |
| 2024-04-08 | 208.00 | 209.00 | 205.50 | 206.50 | 206.50 | 2,435,740 |
| 2024-04-03 | 207.00 | 211.00 | 206.50 | 209.00 | 209.00 | 2,405,221 |
| 2024-04-02 | 210.00 | 210.50 | 206.50 | 208.00 | 208.00 | 1,988,814 |
| 2024-04-01 | 203.00 | 210.00 | 202.50 | 209.50 | 209.50 | 4,314,911 |
| 2024-03-29 | 198.50 | 202.00 | 198.00 | 201.00 | 201.00 | 1,601,000 |
| 2024-03-28 | 201.50 | 201.50 | 198.00 | 198.00 | 198.00 | 2,663,767 |
| 2024-03-27 | 204.00 | 204.00 | 201.00 | 202.00 | 202.00 | 2,103,833 |
| 2024-03-26 | 209.50 | 212.50 | 204.00 | 204.00 | 204.00 | 1,905,667 |
| 2024-03-25 | 211.50 | 212.50 | 208.00 | 208.50 | 208.50 | 1,485,708 |
| 2024-03-22 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | 1,857,224 |
| 2024-03-21 | 214.00 | 216.00 | 211.50 | 212.00 | 212.00 | 2,320,168 |
| 2024-03-20 | 211.50 | 214.00 | 209.50 | 212.50 | 212.50 | 3,085,377 |
| 2024-03-19 | 210.50 | 212.00 | 208.50 | 211.50 | 211.50 | 2,737,687 |
| 2024-03-18 | 203.50 | 211.00 | 201.50 | 211.00 | 211.00 | 3,296,659 |
| 2024-03-15 | 204.50 | 206.00 | 200.50 | 202.00 | 202.00 | 2,450,760 |
| 2024-03-14 | 203.00 | 206.00 | 201.50 | 206.00 | 206.00 | 1,586,205 |
| 2024-03-13 | 209.50 | 210.50 | 203.00 | 203.00 | 203.00 | 2,364,778 |
| 2024-03-12 | 207.00 | 209.50 | 206.50 | 209.00 | 209.00 | 1,617,387 |
| 2024-03-11 | 205.00 | 208.50 | 204.50 | 207.50 | 207.50 | 1,965,775 |
| 2024-03-08 | 203.50 | 209.00 | 200.50 | 206.50 | 206.50 | 4,390,171 |
| 2024-03-07 | 206.00 | 208.00 | 203.50 | 203.50 | 203.50 | 2,779,795 |
| 2024-03-06 | 208.50 | 209.50 | 205.00 | 206.00 | 206.00 | 3,511,482 |
| 2024-03-05 | 210.50 | 213.50 | 210.00 | 210.00 | 210.00 | 2,401,977 |
| 2024-03-04 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | 3,270,957 |
| 2024-03-01 | 211.00 | 214.50 | 210.00 | 210.50 | 210.50 | 2,195,464 |
| 2024-02-29 | 210.00 | 212.00 | 206.50 | 211.50 | 211.50 | 3,921,255 |
| 2024-02-27 | 221.00 | 222.00 | 209.50 | 210.50 | 210.50 | 6,237,506 |
| 2024-02-26 | 221.00 | 224.50 | 220.00 | 221.00 | 221.00 | 1,792,783 |
| 2024-02-23 | 225.50 | 226.50 | 221.50 | 221.50 | 221.50 | 2,032,998 |
| 2024-02-22 | 227.00 | 228.00 | 224.00 | 225.00 | 225.00 | 3,240,249 |
| 2024-02-21 | 228.50 | 230.00 | 227.00 | 228.00 | 228.00 | 2,207,059 |
| 2024-02-20 | 231.50 | 231.50 | 228.00 | 229.50 | 229.50 | 2,147,703 |
| 2024-02-19 | 229.00 | 233.50 | 227.00 | 230.50 | 230.50 | 4,735,531 |
| 2024-02-16 | 225.50 | 228.00 | 224.50 | 228.00 | 228.00 | 2,277,366 |
| 2024-02-15 | 228.00 | 229.00 | 220.00 | 224.50 | 224.50 | 3,781,379 |
| 2024-02-05 | 226.00 | 226.50 | 224.00 | 225.50 | 225.50 | 1,527,495 |
| 2024-02-02 | 227.50 | 228.00 | 225.00 | 227.50 | 227.50 | 1,651,611 |
| 2024-02-01 | 227.00 | 227.00 | 224.50 | 226.50 | 226.50 | 1,393,912 |
| 2024-01-31 | 227.50 | 229.50 | 227.00 | 227.00 | 227.00 | 1,888,875 |
| 2024-01-30 | 228.00 | 231.00 | 227.00 | 227.00 | 227.00 | 2,407,990 |
| 2024-01-29 | 225.00 | 229.00 | 224.50 | 228.00 | 228.00 | 2,316,115 |
| 2024-01-26 | 224.00 | 225.50 | 222.50 | 225.00 | 225.00 | 1,134,864 |
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.