Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 502.00 | 505.00 | 493.00 | 496.00 | 449.50 | 3,155,020 |
| 2022-02-11 | 510.00 | 525.00 | 509.00 | 514.00 | 465.81 | 2,940,523 |
| 2022-02-10 | 531.00 | 531.00 | 515.00 | 516.00 | 467.62 | 3,677,618 |
| 2022-02-09 | 513.00 | 526.00 | 503.00 | 526.00 | 476.69 | 6,510,809 |
| 2022-02-08 | 482.00 | 514.00 | 482.00 | 506.00 | 458.56 | 7,714,825 |
| 2022-02-07 | 487.00 | 490.00 | 473.00 | 478.00 | 433.19 | 4,075,290 |
| 2022-01-26 | 478.00 | 487.50 | 472.00 | 472.00 | 427.75 | 4,860,968 |
| 2022-01-25 | 490.00 | 493.00 | 477.00 | 477.00 | 432.28 | 5,602,156 |
| 2022-01-24 | 489.00 | 499.00 | 478.00 | 496.00 | 449.50 | 6,691,190 |
| 2022-01-21 | 518.00 | 519.00 | 489.00 | 490.50 | 444.51 | 5,670,987 |
| 2022-01-20 | 518.00 | 526.00 | 508.00 | 526.00 | 476.69 | 4,399,159 |
| 2022-01-19 | 532.00 | 535.00 | 517.00 | 519.00 | 470.34 | 5,739,831 |
| 2022-01-18 | 528.00 | 550.00 | 525.00 | 545.00 | 493.90 | 5,223,398 |
| 2022-01-17 | 510.00 | 535.00 | 510.00 | 528.00 | 478.50 | 5,630,669 |
| 2022-01-14 | 511.00 | 514.00 | 501.00 | 514.00 | 465.81 | 4,415,333 |
| 2022-01-13 | 507.00 | 521.00 | 503.00 | 520.00 | 471.25 | 4,318,750 |
| 2022-01-12 | 517.00 | 522.00 | 505.00 | 505.00 | 457.65 | 4,108,724 |
| 2022-01-11 | 516.00 | 520.00 | 505.00 | 509.00 | 461.28 | 5,086,300 |
| 2022-01-10 | 551.00 | 553.00 | 517.00 | 517.00 | 468.53 | 8,496,439 |
| 2022-01-07 | 575.00 | 578.00 | 553.00 | 558.00 | 505.69 | 3,908,302 |
| 2022-01-06 | 585.00 | 588.00 | 572.00 | 573.00 | 519.28 | 3,577,043 |
| 2022-01-05 | 585.00 | 596.00 | 581.00 | 589.00 | 533.78 | 4,458,567 |
| 2022-01-04 | 595.00 | 597.00 | 581.00 | 585.00 | 530.15 | 4,212,609 |
| 2022-01-03 | 579.00 | 595.00 | 576.00 | 583.00 | 528.34 | 6,203,572 |
| 2021-12-30 | 570.00 | 579.00 | 568.00 | 572.00 | 518.37 | 1,779,627 |
| 2021-12-29 | 572.00 | 575.00 | 566.00 | 569.00 | 515.65 | 1,290,009 |
| 2021-12-28 | 579.00 | 579.00 | 569.00 | 572.00 | 518.37 | 1,946,125 |
| 2021-12-27 | 570.00 | 582.00 | 568.00 | 576.00 | 522.00 | 3,212,475 |
| 2021-12-24 | 578.00 | 582.00 | 566.00 | 567.00 | 513.84 | 2,667,351 |
| 2021-12-23 | 576.00 | 588.00 | 572.00 | 573.00 | 519.28 | 4,902,623 |
| 2021-12-22 | 581.00 | 582.00 | 570.00 | 571.00 | 517.47 | 2,565,541 |
| 2021-12-21 | 568.00 | 577.00 | 562.00 | 577.00 | 522.90 | 2,193,443 |
| 2021-12-20 | 565.00 | 577.00 | 559.00 | 565.00 | 512.03 | 2,884,593 |
| 2021-12-17 | 569.00 | 579.00 | 561.00 | 565.00 | 512.03 | 3,150,360 |
| 2021-12-16 | 582.00 | 589.00 | 566.00 | 572.00 | 518.37 | 4,360,366 |
| 2021-12-15 | 558.00 | 577.00 | 551.00 | 575.00 | 521.09 | 5,042,663 |
| 2021-12-14 | 568.00 | 572.00 | 551.00 | 556.00 | 503.87 | 4,596,836 |
| 2021-12-13 | 577.00 | 581.00 | 570.00 | 574.00 | 520.19 | 3,186,454 |
| 2021-12-10 | 583.00 | 585.00 | 570.00 | 572.00 | 518.37 | 4,325,925 |
| 2021-12-09 | 594.00 | 601.00 | 580.00 | 586.00 | 531.06 | 3,267,419 |
| 2021-12-08 | 597.00 | 601.00 | 585.00 | 585.00 | 530.15 | 4,001,707 |
| 2021-12-07 | 590.00 | 595.00 | 581.00 | 586.00 | 531.06 | 4,612,270 |
| 2021-12-06 | 597.00 | 602.00 | 581.00 | 581.00 | 526.53 | 5,372,116 |
| 2021-12-03 | 600.00 | 608.00 | 590.00 | 601.00 | 544.65 | 4,335,888 |
| 2021-12-02 | 612.00 | 621.00 | 590.00 | 590.00 | 534.69 | 7,200,774 |
| 2021-12-01 | 628.00 | 628.00 | 607.00 | 608.00 | 551.00 | 6,314,421 |
| 2021-11-30 | 593.00 | 631.00 | 591.00 | 626.00 | 567.31 | 10,121,338 |
| 2021-11-29 | 582.00 | 590.00 | 573.00 | 584.00 | 529.25 | 5,527,830 |
| 2021-11-26 | 585.00 | 597.00 | 572.00 | 585.00 | 530.15 | 9,767,122 |
| 2021-11-25 | 571.00 | 583.00 | 565.00 | 579.00 | 524.72 | 5,784,557 |
| 2021-11-24 | 558.00 | 582.00 | 557.00 | 566.00 | 512.94 | 7,922,322 |
| 2021-11-23 | 551.00 | 560.00 | 548.00 | 558.00 | 505.69 | 3,278,489 |
| 2021-11-22 | 548.00 | 562.00 | 540.00 | 561.00 | 508.40 | 3,084,333 |
| 2021-11-19 | 552.00 | 558.00 | 545.00 | 548.00 | 496.62 | 3,694,672 |
| 2021-11-18 | 562.00 | 564.00 | 543.00 | 548.00 | 496.62 | 5,326,045 |
| 2021-11-17 | 563.00 | 570.00 | 555.00 | 560.00 | 507.50 | 4,135,854 |
| 2021-11-16 | 571.00 | 574.00 | 551.00 | 561.00 | 508.40 | 5,770,275 |
| 2021-11-15 | 580.00 | 591.00 | 561.00 | 562.00 | 509.31 | 8,507,189 |
| 2021-11-12 | 582.00 | 589.00 | 570.00 | 574.00 | 520.19 | 8,901,202 |
| 2021-11-11 | 551.00 | 580.00 | 547.00 | 576.00 | 522.00 | 9,948,159 |
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.