Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 389.50 | 398.00 | 385.00 | 398.00 | 360.69 | 3,849,666 |
| 2022-05-12 | 388.00 | 393.50 | 381.00 | 381.00 | 345.28 | 5,135,343 |
| 2022-05-11 | 405.00 | 406.50 | 391.00 | 391.00 | 354.34 | 3,727,585 |
| 2022-05-10 | 384.00 | 405.50 | 380.00 | 404.00 | 366.12 | 3,805,390 |
| 2022-05-09 | 397.00 | 406.00 | 395.00 | 395.00 | 357.97 | 3,011,190 |
| 2022-05-06 | 396.00 | 402.00 | 393.50 | 401.50 | 363.86 | 5,265,706 |
| 2022-05-05 | 415.00 | 422.00 | 412.00 | 418.00 | 378.81 | 6,063,344 |
| 2022-05-04 | 404.00 | 411.50 | 398.00 | 398.50 | 361.14 | 3,293,203 |
| 2022-05-03 | 399.00 | 408.00 | 396.00 | 399.50 | 362.05 | 2,699,005 |
| 2022-04-29 | 407.00 | 411.50 | 398.00 | 404.00 | 366.12 | 5,199,568 |
| 2022-04-28 | 406.00 | 406.50 | 393.50 | 395.00 | 357.97 | 4,959,365 |
| 2022-04-27 | 390.00 | 414.00 | 386.00 | 409.00 | 370.66 | 7,734,343 |
| 2022-04-26 | 419.00 | 419.00 | 403.00 | 406.00 | 367.94 | 4,094,166 |
| 2022-04-25 | 410.00 | 419.50 | 401.00 | 406.50 | 368.39 | 6,897,929 |
| 2022-04-22 | 451.00 | 452.50 | 434.50 | 434.50 | 393.76 | 4,391,918 |
| 2022-04-21 | 462.00 | 468.50 | 455.50 | 462.50 | 419.14 | 2,737,101 |
| 2022-04-20 | 454.50 | 462.00 | 452.50 | 458.50 | 415.51 | 3,230,374 |
| 2022-04-19 | 446.50 | 453.00 | 446.00 | 449.00 | 406.91 | 2,280,389 |
| 2022-04-18 | 425.00 | 444.00 | 421.00 | 440.50 | 399.20 | 3,527,906 |
| 2022-04-15 | 460.50 | 461.00 | 440.00 | 441.00 | 399.66 | 4,597,196 |
| 2022-04-14 | 470.00 | 475.00 | 461.50 | 467.00 | 423.22 | 2,705,592 |
| 2022-04-13 | 462.50 | 467.00 | 456.00 | 466.00 | 422.31 | 3,159,177 |
| 2022-04-12 | 450.00 | 462.00 | 447.50 | 454.00 | 411.44 | 5,665,225 |
| 2022-04-11 | 495.00 | 498.00 | 453.00 | 455.00 | 412.34 | 8,058,048 |
| 2022-04-08 | 517.00 | 517.00 | 497.50 | 498.00 | 451.31 | 3,711,805 |
| 2022-04-07 | 510.00 | 529.00 | 509.00 | 509.00 | 461.28 | 3,828,474 |
| 2022-04-06 | 510.00 | 518.00 | 506.00 | 516.00 | 467.62 | 2,986,562 |
| 2022-04-01 | 515.00 | 527.00 | 511.00 | 526.00 | 476.69 | 2,382,645 |
| 2022-03-31 | 530.00 | 534.00 | 522.00 | 524.00 | 474.87 | 3,218,696 |
| 2022-03-30 | 530.00 | 544.00 | 526.00 | 537.00 | 486.65 | 4,661,164 |
| 2022-03-29 | 515.00 | 522.00 | 512.00 | 522.00 | 473.06 | 3,028,818 |
| 2022-03-28 | 509.00 | 515.00 | 506.00 | 511.00 | 463.09 | 1,691,450 |
| 2022-03-25 | 517.00 | 525.00 | 508.00 | 518.00 | 469.44 | 3,814,907 |
| 2022-03-24 | 510.00 | 516.00 | 508.00 | 508.00 | 460.37 | 2,144,147 |
| 2022-03-23 | 503.00 | 521.00 | 503.00 | 514.00 | 465.81 | 4,558,214 |
| 2022-03-22 | 489.50 | 498.00 | 485.00 | 490.00 | 444.06 | 2,182,407 |
| 2022-03-21 | 486.50 | 492.00 | 480.50 | 488.50 | 442.70 | 3,031,621 |
| 2022-03-18 | 487.00 | 487.00 | 476.00 | 480.50 | 435.45 | 3,278,185 |
| 2022-03-17 | 489.00 | 493.50 | 478.00 | 489.50 | 443.61 | 5,911,671 |
| 2022-03-16 | 471.50 | 473.00 | 455.00 | 460.00 | 416.87 | 4,310,439 |
| 2022-03-15 | 481.00 | 482.50 | 453.00 | 458.50 | 415.51 | 6,698,525 |
| 2022-03-14 | 490.00 | 498.00 | 477.00 | 485.00 | 439.53 | 3,750,250 |
| 2022-03-11 | 495.00 | 505.00 | 482.00 | 489.00 | 443.15 | 3,353,746 |
| 2022-03-10 | 505.00 | 506.00 | 495.00 | 498.50 | 451.76 | 4,062,206 |
| 2022-03-09 | 493.50 | 494.50 | 479.00 | 486.50 | 440.89 | 4,025,222 |
| 2022-03-08 | 478.00 | 504.00 | 475.50 | 475.50 | 430.92 | 6,817,509 |
| 2022-03-07 | 536.00 | 537.00 | 494.50 | 494.50 | 448.14 | 8,084,428 |
| 2022-03-04 | 531.00 | 548.00 | 530.00 | 547.00 | 495.72 | 4,653,984 |
| 2022-03-03 | 562.00 | 566.00 | 532.00 | 535.00 | 484.84 | 5,772,690 |
| 2022-03-02 | 535.00 | 551.00 | 532.00 | 548.00 | 496.62 | 3,457,202 |
| 2022-03-01 | 534.00 | 562.00 | 530.00 | 539.00 | 488.47 | 10,085,326 |
| 2022-02-25 | 525.00 | 536.00 | 523.00 | 524.00 | 474.87 | 4,824,811 |
| 2022-02-24 | 520.00 | 531.00 | 511.00 | 512.00 | 464.00 | 4,900,460 |
| 2022-02-23 | 526.00 | 532.00 | 521.00 | 529.00 | 479.40 | 2,462,722 |
| 2022-02-22 | 527.00 | 531.00 | 510.00 | 521.00 | 472.15 | 3,537,430 |
| 2022-02-21 | 534.00 | 546.00 | 529.00 | 533.00 | 483.03 | 4,261,168 |
| 2022-02-18 | 516.00 | 539.00 | 515.00 | 536.00 | 485.75 | 4,425,179 |
| 2022-02-17 | 528.00 | 532.00 | 520.00 | 525.00 | 475.78 | 3,072,492 |
| 2022-02-16 | 518.00 | 532.00 | 517.00 | 528.00 | 478.50 | 4,806,376 |
| 2022-02-15 | 500.00 | 512.00 | 499.00 | 502.00 | 454.94 | 2,811,675 |
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.