Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 245.50 | 245.50 | 238.50 | 239.00 | 224.34 | 13,318,525 |
| 2023-02-03 | 262.50 | 262.50 | 254.00 | 255.00 | 239.36 | 11,297,089 |
| 2023-02-02 | 259.50 | 265.00 | 255.50 | 264.50 | 248.28 | 13,352,035 |
| 2023-02-01 | 247.00 | 258.50 | 246.50 | 255.50 | 239.83 | 13,352,434 |
| 2023-01-31 | 244.00 | 248.00 | 242.00 | 243.00 | 228.10 | 6,533,467 |
| 2023-01-30 | 242.00 | 246.00 | 239.00 | 246.00 | 230.91 | 11,334,361 |
| 2023-01-17 | 232.00 | 235.50 | 230.50 | 234.50 | 220.12 | 4,791,328 |
| 2023-01-16 | 232.50 | 235.50 | 231.00 | 233.00 | 218.71 | 6,816,736 |
| 2023-01-13 | 236.00 | 238.50 | 230.00 | 230.00 | 215.89 | 11,217,244 |
| 2023-01-12 | 234.00 | 237.00 | 232.00 | 232.00 | 217.77 | 5,272,225 |
| 2023-01-11 | 238.00 | 239.00 | 234.00 | 234.00 | 219.65 | 7,175,930 |
| 2023-01-10 | 234.50 | 236.50 | 231.50 | 236.50 | 222.00 | 7,125,951 |
| 2023-01-09 | 233.00 | 236.00 | 230.50 | 236.00 | 221.53 | 11,782,515 |
| 2023-01-06 | 220.00 | 228.00 | 220.00 | 227.50 | 213.55 | 10,522,589 |
| 2023-01-05 | 225.00 | 226.50 | 217.00 | 219.50 | 206.04 | 13,695,847 |
| 2023-01-04 | 233.00 | 233.00 | 221.50 | 223.00 | 209.32 | 15,515,873 |
| 2023-01-03 | 224.00 | 234.00 | 224.00 | 233.00 | 218.71 | 6,358,326 |
| 2022-12-30 | 235.00 | 236.50 | 227.00 | 227.00 | 213.08 | 6,001,638 |
| 2022-12-29 | 227.00 | 232.50 | 226.00 | 231.00 | 216.83 | 7,379,395 |
| 2022-12-28 | 236.00 | 239.50 | 230.50 | 231.50 | 217.30 | 5,480,219 |
| 2022-12-27 | 238.00 | 243.00 | 238.00 | 238.00 | 223.40 | 5,484,606 |
| 2022-12-26 | 241.50 | 242.00 | 237.00 | 237.00 | 222.47 | 4,292,123 |
| 2022-12-23 | 236.50 | 244.50 | 234.00 | 242.00 | 227.16 | 10,093,294 |
| 2022-12-22 | 241.50 | 243.00 | 234.50 | 243.00 | 228.10 | 12,755,473 |
| 2022-12-21 | 241.50 | 243.50 | 232.50 | 237.00 | 222.47 | 19,079,554 |
| 2022-12-20 | 250.00 | 253.00 | 236.50 | 241.50 | 226.69 | 27,496,024 |
| 2022-12-19 | 258.50 | 263.50 | 254.00 | 257.00 | 241.24 | 13,111,376 |
| 2022-12-16 | 267.00 | 267.00 | 259.00 | 260.00 | 244.05 | 17,317,127 |
| 2022-12-15 | 272.00 | 276.00 | 271.00 | 274.00 | 257.20 | 7,412,711 |
| 2022-12-14 | 273.00 | 276.00 | 268.50 | 274.00 | 257.20 | 11,761,602 |
| 2022-12-13 | 284.50 | 286.00 | 269.50 | 270.00 | 253.44 | 13,192,939 |
| 2022-12-12 | 278.50 | 283.00 | 276.50 | 281.00 | 263.77 | 7,680,086 |
| 2022-12-09 | 291.00 | 294.00 | 279.00 | 281.50 | 264.24 | 13,545,986 |
| 2022-12-08 | 276.00 | 288.00 | 275.50 | 287.00 | 269.40 | 15,109,856 |
| 2022-12-07 | 300.00 | 300.00 | 277.50 | 278.50 | 261.42 | 27,809,131 |
| 2022-12-06 | 308.50 | 313.50 | 302.00 | 304.50 | 285.83 | 14,251,349 |
| 2022-12-05 | 300.50 | 314.50 | 299.00 | 310.50 | 291.46 | 18,955,024 |
| 2022-12-02 | 284.50 | 295.50 | 284.00 | 295.50 | 277.38 | 13,500,685 |
| 2022-12-01 | 281.50 | 296.00 | 280.50 | 286.50 | 268.93 | 27,052,999 |
| 2022-11-30 | 265.50 | 271.00 | 265.00 | 269.50 | 252.97 | 5,805,746 |
| 2022-11-29 | 271.00 | 271.00 | 265.00 | 267.00 | 250.63 | 8,667,373 |
| 2022-11-28 | 267.00 | 275.00 | 266.50 | 273.00 | 256.26 | 8,017,947 |
| 2022-11-25 | 271.00 | 278.00 | 270.00 | 271.00 | 254.38 | 16,053,056 |
| 2022-11-24 | 261.00 | 270.00 | 259.00 | 270.00 | 253.44 | 12,028,735 |
| 2022-11-23 | 264.50 | 266.00 | 259.00 | 259.00 | 243.12 | 8,348,915 |
| 2022-11-22 | 261.50 | 263.50 | 257.00 | 262.00 | 245.93 | 9,257,091 |
| 2022-11-21 | 260.00 | 263.50 | 257.00 | 261.00 | 244.99 | 8,401,802 |
| 2022-11-18 | 266.50 | 268.50 | 256.00 | 258.00 | 242.18 | 17,683,410 |
| 2022-11-17 | 271.00 | 276.00 | 265.00 | 267.50 | 251.09 | 16,506,190 |
| 2022-11-16 | 270.00 | 273.00 | 263.50 | 272.50 | 255.79 | 17,920,063 |
| 2022-11-15 | 264.50 | 270.50 | 259.00 | 270.50 | 253.91 | 22,496,506 |
| 2022-11-14 | 260.50 | 279.00 | 255.00 | 263.00 | 246.87 | 42,051,930 |
| 2022-11-11 | 256.50 | 256.50 | 256.50 | 256.50 | 240.77 | 14,295,751 |
| 2022-11-10 | 231.00 | 235.50 | 229.50 | 233.50 | 219.18 | 10,564,590 |
| 2022-11-09 | 223.50 | 236.00 | 223.00 | 234.50 | 220.12 | 27,214,766 |
| 2022-11-08 | 217.50 | 227.00 | 217.00 | 219.00 | 205.57 | 19,248,641 |
| 2022-11-07 | 219.00 | 219.50 | 212.50 | 214.50 | 201.35 | 12,961,734 |
| 2022-11-04 | 215.50 | 217.50 | 209.50 | 217.00 | 203.69 | 21,042,257 |
| 2022-11-03 | 212.50 | 217.50 | 212.00 | 217.00 | 203.69 | 10,430,955 |
| 2022-11-02 | 208.50 | 217.50 | 206.50 | 217.50 | 204.16 | 15,367,373 |
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.