Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 251.00 | 255.00 | 246.50 | 252.50 | 252.50 | 5,960,482 |
| 2023-08-02 | 249.50 | 257.50 | 247.50 | 251.50 | 251.50 | 9,095,909 |
| 2023-08-01 | 251.50 | 257.00 | 248.00 | 249.50 | 249.50 | 4,796,430 |
| 2023-07-31 | 256.50 | 257.50 | 247.00 | 248.00 | 248.00 | 5,069,220 |
| 2023-07-28 | 250.50 | 255.00 | 250.00 | 254.50 | 254.50 | 3,131,073 |
| 2023-07-27 | 251.00 | 255.50 | 249.00 | 250.00 | 250.00 | 5,320,106 |
| 2023-07-26 | 258.50 | 263.00 | 254.00 | 254.50 | 254.50 | 4,233,298 |
| 2023-07-25 | 265.00 | 266.00 | 258.00 | 258.00 | 258.00 | 4,773,546 |
| 2023-07-24 | 263.00 | 266.00 | 261.00 | 261.50 | 261.50 | 4,767,071 |
| 2023-07-21 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 5,559,207 |
| 2023-07-20 | 267.50 | 275.00 | 266.00 | 267.00 | 267.00 | 5,691,270 |
| 2023-07-19 | 278.50 | 280.00 | 266.00 | 266.50 | 266.50 | 9,955,598 |
| 2023-07-18 | 264.50 | 278.50 | 262.50 | 275.50 | 275.50 | 15,421,059 |
| 2023-07-17 | 266.00 | 267.50 | 261.00 | 262.50 | 262.50 | 4,617,818 |
| 2023-07-14 | 269.50 | 271.50 | 264.00 | 266.00 | 266.00 | 7,732,615 |
| 2023-07-13 | 259.50 | 273.50 | 259.00 | 264.50 | 264.50 | 12,033,466 |
| 2023-07-12 | 248.00 | 256.00 | 247.00 | 254.50 | 254.50 | 6,636,322 |
| 2023-07-11 | 245.50 | 248.50 | 244.00 | 247.00 | 247.00 | 3,501,801 |
| 2023-07-10 | 248.00 | 248.00 | 242.50 | 243.50 | 243.50 | 4,303,876 |
| 2023-07-07 | 253.00 | 253.00 | 246.00 | 246.50 | 246.50 | 9,776,611 |
| 2023-07-06 | 260.00 | 262.00 | 255.00 | 255.50 | 255.50 | 5,152,020 |
| 2023-07-05 | 262.00 | 268.50 | 261.50 | 261.50 | 261.50 | 4,895,253 |
| 2023-07-04 | 266.00 | 266.50 | 261.50 | 262.00 | 262.00 | 5,512,044 |
| 2023-07-03 | 266.50 | 270.50 | 265.00 | 270.00 | 270.00 | 3,615,943 |
| 2023-06-30 | 262.00 | 264.50 | 260.50 | 264.00 | 264.00 | 2,912,314 |
| 2023-06-29 | 263.50 | 266.00 | 262.00 | 262.50 | 262.50 | 3,556,521 |
| 2023-06-28 | 270.50 | 271.50 | 262.00 | 262.00 | 262.00 | 5,550,877 |
| 2023-06-27 | 274.00 | 277.50 | 268.00 | 268.50 | 268.50 | 5,806,719 |
| 2023-06-26 | 276.00 | 277.50 | 271.00 | 275.00 | 275.00 | 3,564,413 |
| 2023-06-21 | 282.00 | 282.50 | 278.00 | 278.00 | 278.00 | 2,670,454 |
| 2023-06-20 | 277.50 | 284.00 | 276.00 | 281.50 | 281.50 | 4,502,601 |
| 2023-06-19 | 278.00 | 281.00 | 277.00 | 278.00 | 278.00 | 3,952,218 |
| 2023-06-16 | 281.50 | 282.00 | 277.50 | 279.50 | 279.50 | 5,464,666 |
| 2023-06-15 | 280.50 | 289.00 | 280.50 | 281.00 | 281.00 | 9,868,216 |
| 2023-06-14 | 295.00 | 296.50 | 292.00 | 293.50 | 275.50 | 6,447,946 |
| 2023-06-13 | 288.00 | 294.00 | 288.00 | 293.00 | 275.03 | 6,899,460 |
| 2023-06-12 | 285.00 | 286.50 | 280.50 | 286.00 | 268.46 | 4,462,481 |
| 2023-06-09 | 280.00 | 286.00 | 280.00 | 284.50 | 267.05 | 5,372,824 |
| 2023-06-08 | 289.00 | 289.50 | 280.00 | 282.00 | 264.71 | 8,795,776 |
| 2023-06-07 | 296.50 | 297.00 | 288.00 | 290.00 | 272.21 | 9,382,961 |
| 2023-06-06 | 302.50 | 303.00 | 296.00 | 296.50 | 278.32 | 8,046,898 |
| 2023-06-05 | 307.00 | 310.00 | 303.50 | 305.00 | 286.29 | 5,903,155 |
| 2023-06-02 | 303.00 | 309.00 | 300.00 | 308.00 | 289.11 | 9,901,479 |
| 2023-06-01 | 301.50 | 303.50 | 297.00 | 298.50 | 280.19 | 5,589,398 |
| 2023-05-31 | 295.50 | 303.00 | 295.50 | 303.00 | 284.42 | 7,851,822 |
| 2023-05-30 | 301.00 | 302.00 | 293.50 | 294.00 | 275.97 | 9,054,111 |
| 2023-05-29 | 309.00 | 313.00 | 297.00 | 302.50 | 283.95 | 12,260,389 |
| 2023-05-26 | 308.50 | 313.00 | 302.00 | 303.00 | 284.42 | 12,208,211 |
| 2023-05-25 | 296.50 | 310.50 | 296.00 | 302.50 | 283.95 | 19,258,329 |
| 2023-05-24 | 288.00 | 292.00 | 284.00 | 292.00 | 274.09 | 8,451,229 |
| 2023-05-23 | 282.50 | 290.00 | 281.00 | 289.00 | 271.28 | 7,587,546 |
| 2023-05-22 | 291.00 | 292.00 | 280.00 | 281.50 | 264.24 | 10,494,222 |
| 2023-05-19 | 288.50 | 293.00 | 288.00 | 293.00 | 275.03 | 10,005,769 |
| 2023-05-18 | 291.00 | 293.50 | 284.50 | 285.50 | 267.99 | 7,525,492 |
| 2023-05-17 | 287.00 | 292.00 | 286.50 | 286.50 | 268.93 | 9,461,459 |
| 2023-05-16 | 285.50 | 292.50 | 285.50 | 288.50 | 270.81 | 9,053,094 |
| 2023-05-15 | 286.00 | 287.50 | 280.00 | 281.00 | 263.77 | 4,698,381 |
| 2023-05-12 | 277.50 | 287.00 | 277.00 | 287.00 | 269.40 | 5,994,199 |
| 2023-05-11 | 283.50 | 286.00 | 278.00 | 278.00 | 260.95 | 5,366,484 |
| 2023-05-10 | 286.50 | 287.00 | 281.00 | 282.50 | 265.17 | 6,032,802 |
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.