Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 225.50 | 228.00 | 223.50 | 224.50 | 224.50 | 2,435,422 |
| 2024-01-24 | 228.00 | 228.00 | 225.00 | 225.50 | 225.50 | 1,602,538 |
| 2024-01-23 | 227.00 | 228.50 | 225.50 | 227.50 | 227.50 | 1,897,954 |
| 2024-01-22 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 1,963,551 |
| 2024-01-19 | 220.00 | 224.00 | 219.00 | 221.50 | 221.50 | 3,065,810 |
| 2024-01-18 | 219.00 | 220.00 | 216.50 | 216.50 | 216.50 | 2,022,305 |
| 2024-01-17 | 222.00 | 224.50 | 218.50 | 218.50 | 218.50 | 3,507,298 |
| 2024-01-16 | 223.50 | 224.00 | 221.00 | 223.50 | 223.50 | 2,869,838 |
| 2024-01-15 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 3,852,036 |
| 2024-01-12 | 227.50 | 230.00 | 226.00 | 229.00 | 229.00 | 1,546,093 |
| 2024-01-11 | 227.00 | 228.50 | 225.50 | 228.00 | 228.00 | 1,616,242 |
| 2024-01-10 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | 1,907,445 |
| 2024-01-09 | 226.00 | 229.00 | 225.50 | 226.00 | 226.00 | 3,660,484 |
| 2024-01-08 | 227.50 | 229.50 | 223.00 | 224.50 | 224.50 | 5,740,069 |
| 2024-01-05 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 5,721,340 |
| 2024-01-04 | 240.00 | 240.50 | 230.50 | 231.00 | 231.00 | 10,298,537 |
| 2024-01-03 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | 3,059,929 |
| 2024-01-02 | 253.00 | 254.00 | 249.00 | 250.00 | 250.00 | 3,207,744 |
| 2023-12-29 | 249.00 | 252.00 | 248.00 | 251.50 | 251.50 | 3,077,414 |
| 2023-12-28 | 250.00 | 250.50 | 246.00 | 248.00 | 248.00 | 2,642,070 |
| 2023-12-27 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2,169,505 |
| 2023-12-26 | 248.00 | 250.00 | 246.50 | 247.50 | 247.50 | 2,698,141 |
| 2023-12-25 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,592,934 |
| 2023-12-22 | 246.00 | 246.00 | 241.00 | 241.50 | 241.50 | 5,360,297 |
| 2023-12-21 | 242.50 | 247.00 | 242.00 | 244.50 | 244.50 | 5,033,245 |
| 2023-12-20 | 245.50 | 248.50 | 244.00 | 245.50 | 245.50 | 5,795,446 |
| 2023-12-19 | 249.50 | 251.00 | 244.50 | 244.50 | 244.50 | 5,021,636 |
| 2023-12-18 | 252.50 | 253.00 | 247.50 | 251.50 | 251.50 | 4,284,023 |
| 2023-12-15 | 253.00 | 256.00 | 251.00 | 252.50 | 252.50 | 5,883,433 |
| 2023-12-14 | 253.50 | 253.50 | 249.00 | 252.00 | 252.00 | 3,582,340 |
| 2023-12-13 | 249.00 | 251.00 | 248.00 | 250.00 | 250.00 | 3,395,902 |
| 2023-12-12 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 3,023,128 |
| 2023-12-11 | 252.00 | 255.00 | 251.50 | 252.50 | 252.50 | 2,312,713 |
| 2023-12-08 | 250.00 | 252.50 | 249.00 | 250.00 | 250.00 | 2,634,497 |
| 2023-12-07 | 250.00 | 251.50 | 247.00 | 247.00 | 247.00 | 2,531,771 |
| 2023-12-06 | 254.50 | 257.00 | 249.00 | 249.00 | 249.00 | 5,850,018 |
| 2023-12-05 | 248.00 | 255.50 | 248.00 | 252.50 | 252.50 | 9,346,477 |
| 2023-12-04 | 243.00 | 251.00 | 241.00 | 250.50 | 250.50 | 7,753,924 |
| 2023-12-01 | 244.50 | 250.00 | 243.50 | 249.50 | 249.50 | 3,362,960 |
| 2023-11-30 | 250.50 | 251.50 | 246.50 | 248.00 | 248.00 | 4,268,590 |
| 2023-11-29 | 245.00 | 251.00 | 244.00 | 251.00 | 251.00 | 4,924,813 |
| 2023-11-28 | 239.00 | 245.00 | 238.00 | 245.00 | 245.00 | 4,263,751 |
| 2023-11-27 | 238.00 | 240.50 | 237.00 | 239.00 | 239.00 | 2,111,364 |
| 2023-11-24 | 237.00 | 240.50 | 237.00 | 238.00 | 238.00 | 1,922,693 |
| 2023-11-23 | 237.00 | 238.00 | 235.00 | 236.50 | 236.50 | 2,204,845 |
| 2023-11-22 | 241.00 | 242.50 | 236.50 | 237.00 | 237.00 | 3,778,898 |
| 2023-11-21 | 239.50 | 244.50 | 239.50 | 242.50 | 242.50 | 4,100,694 |
| 2023-11-20 | 237.00 | 240.00 | 237.00 | 239.00 | 239.00 | 2,426,358 |
| 2023-11-17 | 237.00 | 238.00 | 235.00 | 237.00 | 237.00 | 2,393,804 |
| 2023-11-16 | 239.50 | 240.00 | 235.00 | 238.50 | 238.50 | 4,540,798 |
| 2023-11-15 | 235.50 | 239.00 | 234.50 | 235.50 | 235.50 | 5,176,493 |
| 2023-11-14 | 231.50 | 233.00 | 229.00 | 230.50 | 230.50 | 2,456,340 |
| 2023-11-13 | 230.00 | 234.50 | 230.00 | 230.50 | 230.50 | 2,974,341 |
| 2023-11-10 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 3,904,696 |
| 2023-11-09 | 231.00 | 231.50 | 227.50 | 227.50 | 227.50 | 4,173,585 |
| 2023-11-08 | 231.00 | 235.00 | 230.50 | 231.00 | 231.00 | 4,174,190 |
| 2023-11-07 | 234.00 | 236.00 | 232.00 | 232.50 | 232.50 | 3,349,817 |
| 2023-11-06 | 235.00 | 238.00 | 233.00 | 237.00 | 237.00 | 3,910,649 |
| 2023-11-03 | 237.50 | 239.50 | 232.50 | 232.50 | 232.50 | 8,887,838 |
| 2023-11-02 | 246.00 | 247.00 | 242.00 | 243.00 | 243.00 | 3,538,600 |
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.