Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 239.50 | 240.50 | 236.50 | 240.00 | 240.00 | 2,630,468 |
| 2023-10-31 | 235.50 | 239.00 | 233.00 | 236.00 | 236.00 | 4,211,732 |
| 2023-10-30 | 233.50 | 235.50 | 230.50 | 232.00 | 232.00 | 2,017,685 |
| 2023-10-27 | 232.00 | 238.50 | 230.50 | 233.50 | 233.50 | 4,280,424 |
| 2023-10-26 | 232.50 | 235.50 | 228.00 | 229.00 | 229.00 | 5,523,827 |
| 2023-10-25 | 239.00 | 241.00 | 236.50 | 238.00 | 238.00 | 2,629,385 |
| 2023-10-24 | 238.00 | 239.00 | 233.00 | 238.00 | 238.00 | 2,689,502 |
| 2023-10-23 | 238.00 | 240.00 | 236.00 | 237.00 | 237.00 | 2,078,127 |
| 2023-10-20 | 236.50 | 242.00 | 236.00 | 239.50 | 239.50 | 3,408,182 |
| 2023-10-19 | 250.00 | 251.50 | 241.00 | 242.50 | 242.50 | 4,454,114 |
| 2023-10-18 | 255.50 | 255.50 | 248.50 | 250.50 | 250.50 | 4,559,556 |
| 2023-10-17 | 254.50 | 258.50 | 254.00 | 255.50 | 255.50 | 2,598,701 |
| 2023-10-16 | 255.50 | 255.50 | 249.00 | 253.00 | 253.00 | 2,869,253 |
| 2023-10-13 | 256.00 | 260.00 | 255.50 | 257.00 | 257.00 | 1,858,731 |
| 2023-10-12 | 258.50 | 259.00 | 255.50 | 256.50 | 256.50 | 2,498,415 |
| 2023-10-11 | 254.50 | 260.00 | 254.50 | 260.00 | 260.00 | 4,994,021 |
| 2023-10-06 | 260.50 | 261.00 | 251.50 | 251.50 | 251.50 | 6,060,682 |
| 2023-10-05 | 263.50 | 265.00 | 260.00 | 260.50 | 260.50 | 2,991,112 |
| 2023-10-04 | 258.00 | 264.00 | 255.50 | 264.00 | 264.00 | 3,582,842 |
| 2023-10-03 | 268.00 | 269.50 | 262.00 | 262.00 | 262.00 | 3,215,606 |
| 2023-10-02 | 268.00 | 272.00 | 267.00 | 267.50 | 267.50 | 4,975,796 |
| 2023-09-28 | 267.50 | 271.50 | 263.50 | 266.50 | 266.50 | 5,895,443 |
| 2023-09-27 | 263.00 | 265.50 | 261.00 | 265.00 | 265.00 | 3,876,727 |
| 2023-09-26 | 269.00 | 270.00 | 263.00 | 263.00 | 263.00 | 4,020,798 |
| 2023-09-25 | 267.00 | 272.00 | 265.50 | 269.00 | 269.00 | 5,778,922 |
| 2023-09-22 | 259.50 | 268.00 | 255.50 | 267.00 | 267.00 | 6,574,453 |
| 2023-09-21 | 258.00 | 264.50 | 257.50 | 263.50 | 263.50 | 4,823,607 |
| 2023-09-20 | 269.50 | 270.00 | 260.50 | 260.50 | 260.50 | 8,972,161 |
| 2023-09-19 | 274.50 | 276.50 | 271.00 | 271.00 | 271.00 | 7,402,997 |
| 2023-09-18 | 269.50 | 277.50 | 268.00 | 272.50 | 272.50 | 8,332,471 |
| 2023-09-15 | 260.50 | 272.00 | 260.00 | 272.00 | 272.00 | 16,839,582 |
| 2023-09-14 | 259.00 | 263.00 | 256.00 | 259.00 | 259.00 | 5,055,787 |
| 2023-09-13 | 260.50 | 263.50 | 256.50 | 257.50 | 257.50 | 4,043,801 |
| 2023-09-12 | 252.00 | 260.50 | 249.00 | 260.50 | 260.50 | 7,757,511 |
| 2023-09-11 | 249.00 | 252.00 | 247.50 | 251.00 | 251.00 | 2,442,856 |
| 2023-09-08 | 250.00 | 251.50 | 245.50 | 249.00 | 249.00 | 2,753,650 |
| 2023-09-07 | 250.00 | 252.00 | 248.50 | 250.00 | 250.00 | 2,644,891 |
| 2023-09-06 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | 2,078,296 |
| 2023-09-05 | 248.50 | 249.50 | 246.00 | 248.00 | 248.00 | 2,264,463 |
| 2023-09-04 | 244.00 | 250.00 | 241.00 | 250.00 | 250.00 | 4,305,361 |
| 2023-09-01 | 241.50 | 244.50 | 239.00 | 243.00 | 243.00 | 2,303,339 |
| 2023-08-31 | 243.00 | 243.50 | 241.00 | 241.50 | 241.50 | 1,984,761 |
| 2023-08-30 | 246.00 | 247.50 | 242.00 | 243.00 | 243.00 | 3,580,930 |
| 2023-08-29 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 4,888,070 |
| 2023-08-28 | 233.00 | 239.00 | 231.50 | 236.50 | 236.50 | 3,485,457 |
| 2023-08-25 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | 3,691,554 |
| 2023-08-24 | 234.00 | 243.00 | 232.50 | 239.50 | 239.50 | 5,064,051 |
| 2023-08-23 | 229.50 | 232.00 | 227.00 | 230.50 | 230.50 | 1,779,645 |
| 2023-08-22 | 230.50 | 232.00 | 227.50 | 229.50 | 229.50 | 2,517,616 |
| 2023-08-21 | 232.50 | 233.50 | 227.00 | 228.00 | 228.00 | 2,682,454 |
| 2023-08-18 | 236.50 | 236.50 | 230.00 | 231.00 | 231.00 | 2,848,325 |
| 2023-08-17 | 234.00 | 237.00 | 231.50 | 236.50 | 236.50 | 3,606,909 |
| 2023-08-16 | 233.00 | 241.00 | 233.00 | 236.00 | 236.00 | 3,275,860 |
| 2023-08-15 | 235.00 | 237.00 | 233.50 | 236.50 | 236.50 | 2,390,296 |
| 2023-08-14 | 235.50 | 236.00 | 229.00 | 232.00 | 232.00 | 4,221,897 |
| 2023-08-11 | 240.00 | 244.00 | 237.00 | 238.50 | 238.50 | 2,950,067 |
| 2023-08-10 | 246.00 | 246.50 | 238.00 | 238.50 | 238.50 | 4,566,831 |
| 2023-08-09 | 246.00 | 251.00 | 245.00 | 247.00 | 247.00 | 3,770,347 |
| 2023-08-08 | 250.50 | 251.50 | 244.00 | 245.00 | 245.00 | 4,754,536 |
| 2023-08-07 | 255.00 | 255.00 | 250.50 | 250.50 | 250.50 | 3,308,880 |
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.