Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 241.00 | 249.00 | 240.00 | 244.00 | 229.04 | 12,021,765 |
| 2022-08-04 | 235.50 | 241.00 | 230.50 | 234.50 | 220.12 | 14,365,704 |
| 2022-08-03 | 235.50 | 238.00 | 232.50 | 234.00 | 219.65 | 6,683,879 |
| 2022-08-02 | 238.00 | 239.00 | 232.00 | 238.00 | 223.40 | 11,163,215 |
| 2022-08-01 | 235.00 | 244.00 | 228.50 | 243.50 | 228.57 | 14,413,810 |
| 2022-07-29 | 242.00 | 248.00 | 238.00 | 240.50 | 225.75 | 16,075,600 |
| 2022-07-28 | 264.00 | 264.50 | 237.50 | 238.50 | 223.87 | 28,817,474 |
| 2022-07-27 | 258.00 | 265.00 | 250.00 | 263.50 | 247.34 | 17,995,837 |
| 2022-07-26 | 273.50 | 275.50 | 253.00 | 254.50 | 238.89 | 16,119,117 |
| 2022-07-25 | 278.50 | 285.00 | 270.00 | 272.00 | 255.32 | 12,865,110 |
| 2022-07-22 | 284.00 | 289.00 | 276.50 | 278.50 | 261.42 | 18,599,670 |
| 2022-07-21 | 270.00 | 285.50 | 267.00 | 282.00 | 264.71 | 20,169,224 |
| 2022-07-20 | 259.00 | 273.00 | 257.50 | 266.50 | 250.16 | 16,948,232 |
| 2022-07-19 | 257.00 | 260.50 | 252.00 | 253.00 | 237.48 | 7,394,654 |
| 2022-07-18 | 255.00 | 264.50 | 251.50 | 259.00 | 243.12 | 11,222,497 |
| 2022-07-15 | 249.00 | 255.00 | 243.00 | 253.50 | 237.95 | 10,860,721 |
| 2022-07-14 | 240.00 | 248.00 | 233.00 | 247.00 | 231.85 | 11,975,481 |
| 2022-07-13 | 250.50 | 254.50 | 241.00 | 242.00 | 227.16 | 10,572,581 |
| 2022-07-12 | 240.50 | 247.50 | 237.00 | 238.50 | 223.87 | 10,161,421 |
| 2022-07-11 | 262.00 | 262.00 | 247.50 | 248.50 | 233.26 | 12,083,854 |
| 2022-07-08 | 257.50 | 269.00 | 251.50 | 262.00 | 245.93 | 16,642,481 |
| 2022-07-07 | 247.50 | 255.50 | 235.00 | 251.50 | 236.08 | 15,192,912 |
| 2022-07-06 | 249.00 | 252.00 | 241.00 | 243.00 | 228.10 | 12,359,870 |
| 2022-07-05 | 254.00 | 256.00 | 234.00 | 247.00 | 231.85 | 15,181,868 |
| 2022-07-04 | 252.00 | 258.00 | 243.50 | 244.00 | 229.04 | 12,380,121 |
| 2022-07-01 | 262.00 | 264.00 | 242.50 | 244.00 | 229.04 | 11,001,370 |
| 2022-06-30 | 277.50 | 277.50 | 260.00 | 260.50 | 244.52 | 7,216,550 |
| 2022-06-29 | 277.00 | 287.00 | 270.50 | 273.50 | 256.73 | 7,973,236 |
| 2022-06-28 | 312.50 | 312.50 | 285.50 | 289.50 | 262.36 | 6,768,373 |
| 2022-06-27 | 293.50 | 312.50 | 293.50 | 312.50 | 283.20 | 6,707,121 |
| 2022-06-24 | 293.00 | 294.00 | 283.00 | 284.50 | 257.83 | 5,069,235 |
| 2022-06-23 | 294.50 | 298.00 | 284.00 | 286.50 | 259.64 | 6,856,431 |
| 2022-06-22 | 316.00 | 316.00 | 291.50 | 294.00 | 266.44 | 7,255,347 |
| 2022-06-21 | 305.50 | 315.50 | 302.50 | 314.00 | 284.56 | 6,568,012 |
| 2022-06-20 | 319.00 | 319.00 | 299.00 | 299.00 | 270.97 | 6,721,883 |
| 2022-06-17 | 316.00 | 322.00 | 309.00 | 316.00 | 286.37 | 10,436,793 |
| 2022-06-16 | 337.00 | 339.00 | 316.00 | 316.00 | 286.37 | 10,701,218 |
| 2022-06-15 | 343.00 | 346.50 | 325.00 | 329.50 | 298.61 | 10,008,435 |
| 2022-06-14 | 345.00 | 349.00 | 336.00 | 343.00 | 310.84 | 6,975,214 |
| 2022-06-13 | 353.00 | 354.00 | 341.00 | 345.00 | 312.66 | 6,581,719 |
| 2022-06-10 | 367.00 | 367.00 | 358.00 | 365.00 | 330.78 | 5,479,567 |
| 2022-06-09 | 369.00 | 375.50 | 367.00 | 372.00 | 337.12 | 4,358,410 |
| 2022-06-08 | 371.50 | 372.50 | 365.00 | 365.00 | 330.78 | 3,925,663 |
| 2022-06-07 | 374.50 | 374.50 | 364.00 | 367.50 | 333.05 | 4,297,338 |
| 2022-06-06 | 377.50 | 379.50 | 373.00 | 373.00 | 338.03 | 4,276,878 |
| 2022-06-02 | 368.00 | 373.50 | 364.00 | 372.00 | 337.12 | 7,353,100 |
| 2022-06-01 | 387.00 | 389.00 | 368.00 | 371.00 | 336.22 | 10,108,273 |
| 2022-05-31 | 396.50 | 396.50 | 390.00 | 394.50 | 357.51 | 4,007,638 |
| 2022-05-30 | 386.50 | 398.00 | 385.00 | 395.00 | 357.97 | 5,985,917 |
| 2022-05-27 | 375.50 | 379.00 | 371.50 | 376.50 | 341.20 | 4,670,542 |
| 2022-05-26 | 382.50 | 386.00 | 364.00 | 368.00 | 333.50 | 8,313,802 |
| 2022-05-25 | 385.00 | 385.50 | 363.00 | 381.00 | 345.28 | 10,613,698 |
| 2022-05-24 | 400.50 | 402.00 | 380.00 | 380.00 | 344.37 | 3,903,246 |
| 2022-05-23 | 402.50 | 406.50 | 396.00 | 397.50 | 360.23 | 2,824,149 |
| 2022-05-20 | 407.50 | 410.50 | 400.00 | 401.50 | 363.86 | 2,188,351 |
| 2022-05-19 | 402.50 | 408.50 | 397.50 | 407.50 | 369.30 | 3,109,418 |
| 2022-05-18 | 415.00 | 419.50 | 411.00 | 414.00 | 375.19 | 3,318,340 |
| 2022-05-17 | 404.50 | 409.50 | 401.00 | 407.50 | 369.30 | 2,271,368 |
| 2022-05-16 | 409.00 | 416.50 | 400.00 | 401.00 | 363.41 | 4,262,473 |
| 2022-05-13 | 389.50 | 398.00 | 385.00 | 398.00 | 360.69 | 3,849,666 |
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.