Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 285.00 | 288.00 | 281.50 | 287.50 | 269.87 | 12,991,978 |
| 2023-05-08 | 283.00 | 288.00 | 279.00 | 281.00 | 263.77 | 12,164,794 |
| 2023-05-05 | 268.50 | 278.50 | 268.50 | 277.50 | 260.48 | 7,430,136 |
| 2023-05-04 | 271.00 | 274.00 | 265.00 | 272.50 | 255.79 | 10,739,702 |
| 2023-05-03 | 276.50 | 280.50 | 272.00 | 276.00 | 259.07 | 5,658,351 |
| 2023-05-02 | 273.00 | 281.50 | 272.50 | 277.50 | 260.48 | 9,701,251 |
| 2023-04-28 | 272.00 | 278.00 | 271.50 | 274.50 | 257.67 | 12,374,173 |
| 2023-04-27 | 265.00 | 269.50 | 262.00 | 266.50 | 250.16 | 7,051,408 |
| 2023-04-26 | 257.00 | 269.00 | 256.00 | 269.00 | 252.50 | 9,609,593 |
| 2023-04-25 | 271.50 | 273.00 | 258.00 | 258.00 | 242.18 | 10,976,275 |
| 2023-04-24 | 257.50 | 268.50 | 256.00 | 268.50 | 252.03 | 7,733,664 |
| 2023-04-21 | 255.00 | 263.00 | 254.50 | 260.00 | 244.05 | 7,243,215 |
| 2023-04-20 | 252.50 | 259.00 | 252.50 | 255.00 | 239.36 | 4,205,696 |
| 2023-04-19 | 261.50 | 262.50 | 254.00 | 254.00 | 238.42 | 7,580,113 |
| 2023-04-18 | 264.00 | 267.00 | 261.50 | 263.00 | 246.87 | 3,407,824 |
| 2023-04-17 | 262.00 | 266.50 | 258.50 | 264.50 | 248.28 | 5,052,642 |
| 2023-04-14 | 265.00 | 267.00 | 261.00 | 263.00 | 246.87 | 5,678,881 |
| 2023-04-13 | 272.00 | 273.50 | 263.50 | 264.00 | 247.81 | 9,793,082 |
| 2023-04-12 | 274.00 | 275.00 | 271.00 | 274.50 | 257.67 | 4,679,921 |
| 2023-04-11 | 275.50 | 278.00 | 274.00 | 274.00 | 257.20 | 4,044,614 |
| 2023-04-10 | 273.00 | 277.50 | 270.00 | 275.50 | 258.60 | 5,386,347 |
| 2023-04-07 | 275.50 | 277.00 | 273.00 | 274.00 | 257.20 | 3,607,839 |
| 2023-04-06 | 276.50 | 277.00 | 271.00 | 274.50 | 257.67 | 8,479,948 |
| 2023-03-31 | 284.00 | 289.00 | 281.00 | 283.00 | 265.64 | 12,436,866 |
| 2023-03-30 | 276.50 | 282.00 | 276.00 | 281.00 | 263.77 | 9,319,692 |
| 2023-03-29 | 275.50 | 278.50 | 271.00 | 272.00 | 255.32 | 6,040,208 |
| 2023-03-28 | 282.50 | 283.50 | 272.50 | 273.50 | 256.73 | 11,549,050 |
| 2023-03-27 | 287.00 | 288.00 | 280.00 | 285.50 | 267.99 | 8,151,445 |
| 2023-03-24 | 284.50 | 291.50 | 281.00 | 286.50 | 268.93 | 16,014,995 |
| 2023-03-23 | 274.50 | 282.00 | 274.00 | 280.50 | 263.30 | 8,783,703 |
| 2023-03-22 | 273.50 | 279.00 | 272.00 | 275.50 | 258.60 | 11,780,705 |
| 2023-03-21 | 266.00 | 270.50 | 262.50 | 269.00 | 252.50 | 8,356,337 |
| 2023-03-20 | 263.00 | 266.00 | 261.50 | 262.50 | 246.40 | 3,918,204 |
| 2023-03-17 | 263.00 | 264.00 | 260.50 | 261.00 | 244.99 | 7,012,047 |
| 2023-03-16 | 259.00 | 263.00 | 257.00 | 259.00 | 243.12 | 6,701,347 |
| 2023-03-15 | 263.50 | 265.00 | 259.00 | 259.50 | 243.59 | 6,341,783 |
| 2023-03-14 | 262.00 | 265.00 | 258.50 | 260.00 | 244.05 | 8,326,506 |
| 2023-03-13 | 259.50 | 267.00 | 254.50 | 266.00 | 249.69 | 11,002,664 |
| 2023-03-10 | 262.00 | 270.50 | 259.00 | 260.00 | 244.05 | 12,470,249 |
| 2023-03-09 | 266.00 | 270.00 | 263.00 | 266.50 | 250.16 | 12,479,081 |
| 2023-03-08 | 256.00 | 264.00 | 255.00 | 263.00 | 246.87 | 7,418,501 |
| 2023-03-07 | 260.50 | 260.50 | 256.00 | 258.50 | 242.65 | 5,348,903 |
| 2023-03-06 | 265.50 | 265.50 | 260.00 | 261.00 | 244.99 | 8,061,064 |
| 2023-03-03 | 256.00 | 264.50 | 255.50 | 259.00 | 243.12 | 17,802,481 |
| 2023-03-02 | 238.00 | 253.00 | 238.00 | 250.50 | 235.14 | 11,299,245 |
| 2023-03-01 | 233.00 | 242.00 | 230.00 | 240.50 | 225.75 | 6,715,910 |
| 2023-02-24 | 243.00 | 244.00 | 235.00 | 235.00 | 220.59 | 6,928,082 |
| 2023-02-23 | 240.00 | 244.00 | 238.50 | 243.00 | 228.10 | 4,209,787 |
| 2023-02-22 | 244.00 | 245.00 | 240.00 | 240.00 | 225.28 | 4,828,539 |
| 2023-02-21 | 245.00 | 248.00 | 243.00 | 247.00 | 231.85 | 3,351,011 |
| 2023-02-20 | 246.00 | 249.00 | 244.00 | 244.00 | 229.04 | 4,029,684 |
| 2023-02-17 | 245.00 | 247.00 | 243.00 | 245.50 | 230.44 | 3,635,237 |
| 2023-02-16 | 245.50 | 248.50 | 243.50 | 247.50 | 232.32 | 7,870,664 |
| 2023-02-15 | 237.00 | 244.00 | 234.00 | 244.00 | 229.04 | 7,425,286 |
| 2023-02-14 | 236.50 | 241.50 | 235.50 | 238.50 | 223.87 | 5,053,550 |
| 2023-02-13 | 235.50 | 239.00 | 233.00 | 233.00 | 218.71 | 4,215,939 |
| 2023-02-10 | 242.00 | 243.00 | 237.00 | 237.00 | 222.47 | 5,661,161 |
| 2023-02-09 | 243.00 | 245.00 | 241.50 | 243.00 | 228.10 | 4,092,809 |
| 2023-02-08 | 247.50 | 248.00 | 243.50 | 244.00 | 229.04 | 5,538,960 |
| 2023-02-07 | 239.50 | 245.00 | 239.00 | 244.00 | 229.04 | 6,434,496 |
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.