Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 211.00 | 213.50 | 207.50 | 208.50 | 195.71 | 10,547,940 |
| 2022-10-31 | 214.50 | 215.00 | 208.00 | 211.50 | 198.53 | 14,049,793 |
| 2022-10-28 | 203.00 | 212.50 | 202.50 | 208.50 | 195.71 | 14,429,537 |
| 2022-10-27 | 202.00 | 207.50 | 201.00 | 207.00 | 194.30 | 11,703,692 |
| 2022-10-26 | 209.00 | 209.00 | 198.00 | 199.50 | 187.26 | 18,947,216 |
| 2022-10-25 | 210.00 | 211.00 | 206.00 | 207.00 | 194.30 | 16,776,037 |
| 2022-10-24 | 203.00 | 212.00 | 202.50 | 207.50 | 194.77 | 25,424,430 |
| 2022-10-21 | 199.00 | 205.00 | 194.50 | 195.00 | 183.04 | 16,493,717 |
| 2022-10-20 | 201.00 | 202.50 | 195.50 | 199.50 | 187.26 | 20,324,925 |
| 2022-10-19 | 200.00 | 211.50 | 199.50 | 205.00 | 192.43 | 22,948,746 |
| 2022-10-18 | 201.00 | 203.50 | 194.00 | 201.00 | 188.67 | 19,963,638 |
| 2022-10-17 | 194.00 | 196.50 | 185.50 | 195.00 | 183.04 | 18,101,264 |
| 2022-10-14 | 187.50 | 195.50 | 187.00 | 195.50 | 183.51 | 10,348,667 |
| 2022-10-13 | 190.00 | 190.50 | 178.00 | 178.00 | 167.08 | 10,264,732 |
| 2022-10-12 | 189.50 | 192.50 | 187.00 | 189.00 | 177.41 | 8,485,210 |
| 2022-10-11 | 196.50 | 196.50 | 187.00 | 187.50 | 176.00 | 11,551,851 |
| 2022-10-07 | 206.00 | 208.50 | 201.50 | 204.00 | 191.49 | 10,566,420 |
| 2022-10-06 | 201.00 | 207.00 | 198.50 | 207.00 | 194.30 | 8,143,087 |
| 2022-10-05 | 203.00 | 206.50 | 199.00 | 200.50 | 188.20 | 16,080,048 |
| 2022-10-04 | 201.00 | 201.00 | 191.50 | 198.00 | 185.86 | 15,143,807 |
| 2022-10-03 | 183.50 | 192.50 | 182.00 | 188.50 | 176.94 | 9,988,587 |
| 2022-09-30 | 178.50 | 190.00 | 177.50 | 189.00 | 177.41 | 11,929,202 |
| 2022-09-29 | 192.00 | 193.00 | 185.00 | 186.00 | 174.59 | 10,506,770 |
| 2022-09-28 | 197.50 | 198.00 | 186.50 | 187.00 | 175.53 | 12,537,445 |
| 2022-09-27 | 195.00 | 201.00 | 192.00 | 200.00 | 187.73 | 13,677,155 |
| 2022-09-26 | 201.00 | 203.00 | 193.00 | 193.00 | 181.16 | 11,952,881 |
| 2022-09-23 | 207.00 | 209.50 | 205.00 | 205.00 | 192.43 | 8,615,659 |
| 2022-09-22 | 212.00 | 212.00 | 206.00 | 207.00 | 194.30 | 11,399,653 |
| 2022-09-21 | 218.50 | 221.50 | 214.50 | 216.00 | 202.75 | 6,617,163 |
| 2022-09-20 | 224.00 | 225.50 | 214.00 | 220.50 | 206.98 | 14,570,661 |
| 2022-09-19 | 219.50 | 226.00 | 219.50 | 222.00 | 208.39 | 6,298,181 |
| 2022-09-16 | 226.00 | 229.00 | 220.50 | 221.50 | 207.92 | 12,223,084 |
| 2022-09-15 | 231.00 | 234.50 | 228.00 | 228.00 | 214.02 | 6,928,962 |
| 2022-09-14 | 228.50 | 233.00 | 225.50 | 229.50 | 215.43 | 13,980,467 |
| 2022-09-13 | 249.50 | 250.50 | 239.00 | 240.00 | 225.28 | 8,075,738 |
| 2022-09-12 | 248.50 | 251.00 | 246.50 | 246.50 | 231.38 | 5,993,490 |
| 2022-09-08 | 245.50 | 247.50 | 240.00 | 242.00 | 227.16 | 7,054,188 |
| 2022-09-07 | 246.00 | 249.00 | 236.00 | 242.00 | 227.16 | 14,711,475 |
| 2022-09-06 | 252.50 | 255.50 | 249.00 | 250.50 | 235.14 | 7,792,450 |
| 2022-09-05 | 250.00 | 254.00 | 247.00 | 247.50 | 232.32 | 12,538,736 |
| 2022-09-02 | 246.00 | 251.50 | 242.00 | 243.00 | 228.10 | 15,919,536 |
| 2022-09-01 | 259.00 | 262.50 | 244.00 | 244.50 | 229.51 | 18,645,775 |
| 2022-08-31 | 264.50 | 271.00 | 264.00 | 270.50 | 253.91 | 5,516,923 |
| 2022-08-30 | 268.50 | 269.50 | 263.00 | 267.50 | 251.09 | 7,416,281 |
| 2022-08-29 | 260.50 | 269.00 | 257.50 | 266.50 | 250.16 | 10,904,928 |
| 2022-08-26 | 280.00 | 284.00 | 277.50 | 278.00 | 260.95 | 9,891,540 |
| 2022-08-25 | 273.00 | 278.50 | 272.50 | 276.00 | 259.07 | 7,670,209 |
| 2022-08-24 | 273.00 | 275.50 | 267.50 | 270.00 | 253.44 | 13,006,547 |
| 2022-08-23 | 282.00 | 286.00 | 273.00 | 274.00 | 257.20 | 18,491,912 |
| 2022-08-22 | 291.00 | 308.00 | 289.00 | 294.00 | 275.97 | 18,525,000 |
| 2022-08-19 | 282.00 | 296.00 | 279.50 | 295.00 | 276.91 | 18,012,441 |
| 2022-08-18 | 275.00 | 281.50 | 267.00 | 281.50 | 264.24 | 14,089,143 |
| 2022-08-17 | 279.00 | 283.00 | 275.00 | 278.00 | 260.95 | 10,745,626 |
| 2022-08-16 | 283.50 | 284.50 | 277.00 | 277.00 | 260.01 | 12,395,044 |
| 2022-08-15 | 266.50 | 283.00 | 266.50 | 282.00 | 264.71 | 22,442,444 |
| 2022-08-12 | 257.00 | 264.00 | 255.00 | 261.50 | 245.46 | 12,978,653 |
| 2022-08-11 | 255.00 | 259.50 | 251.50 | 254.00 | 238.42 | 12,450,314 |
| 2022-08-10 | 248.00 | 253.00 | 245.50 | 245.50 | 230.44 | 9,678,883 |
| 2022-08-09 | 246.50 | 253.50 | 244.50 | 249.00 | 233.73 | 12,037,617 |
| 2022-08-08 | 243.00 | 247.00 | 239.00 | 246.50 | 231.38 | 7,236,515 |
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.