Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 280.00 | 283.00 | 272.50 | 273.50 | 273.50 | 16,014,681 |
| 2025-10-20 | 285.50 | 292.00 | 274.50 | 277.50 | 277.50 | 23,563,404 |
| 2025-10-17 | 282.00 | 289.00 | 278.00 | 280.50 | 280.50 | 27,855,254 |
| 2025-10-16 | 286.50 | 299.00 | 280.00 | 281.50 | 281.50 | 72,392,198 |
| 2025-10-15 | 263.00 | 281.50 | 260.50 | 281.50 | 281.50 | 45,993,863 |
| 2025-10-14 | 275.00 | 279.00 | 254.50 | 256.00 | 256.00 | 43,270,562 |
| 2025-10-13 | 241.00 | 268.00 | 241.00 | 267.50 | 267.50 | 29,037,959 |
| 2025-10-09 | 267.50 | 283.00 | 262.50 | 265.00 | 265.00 | 68,375,872 |
| 2025-10-08 | 252.50 | 264.50 | 245.00 | 260.50 | 260.50 | 25,597,289 |
| 2025-10-07 | 258.50 | 261.50 | 247.50 | 253.00 | 253.00 | 43,420,016 |
| 2025-10-03 | 231.00 | 254.00 | 229.50 | 254.00 | 254.00 | 45,523,514 |
| 2025-10-02 | 232.00 | 233.00 | 224.50 | 231.00 | 231.00 | 12,331,316 |
| 2025-10-01 | 226.00 | 233.00 | 223.50 | 228.00 | 228.00 | 14,367,953 |
| 2025-09-30 | 224.00 | 232.00 | 222.50 | 226.00 | 226.00 | 15,026,384 |
| 2025-09-29 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2025-09-26 | 230.00 | 234.50 | 216.00 | 219.00 | 219.00 | 22,921,821 |
| 2025-09-25 | 222.00 | 238.00 | 219.00 | 229.00 | 229.00 | 29,018,079 |
| 2025-09-24 | 238.00 | 239.00 | 216.50 | 220.50 | 220.50 | 29,679,440 |
| 2025-09-23 | 239.00 | 248.00 | 231.00 | 234.50 | 234.50 | 45,112,736 |
| 2025-09-22 | 221.00 | 239.50 | 219.50 | 235.50 | 235.50 | 52,543,885 |
| 2025-09-19 | 208.00 | 220.00 | 206.50 | 220.00 | 220.00 | 45,692,219 |
| 2025-09-18 | 194.50 | 201.50 | 192.50 | 200.00 | 200.00 | 20,868,494 |
| 2025-09-17 | 200.50 | 201.50 | 191.00 | 193.50 | 193.50 | 40,090,726 |
| 2025-09-16 | 183.50 | 196.50 | 182.00 | 196.50 | 196.50 | 17,599,073 |
| 2025-09-15 | 184.00 | 184.50 | 177.50 | 179.00 | 179.00 | 6,450,534 |
| 2025-09-12 | 181.50 | 185.00 | 180.50 | 184.00 | 184.00 | 9,291,426 |
| 2025-09-11 | 188.50 | 190.00 | 178.50 | 179.50 | 179.50 | 12,788,220 |
| 2025-09-10 | 186.00 | 188.50 | 183.00 | 185.00 | 185.00 | 10,071,968 |
| 2025-09-09 | 188.00 | 191.00 | 183.00 | 184.00 | 184.00 | 10,871,758 |
| 2025-09-08 | 188.50 | 192.50 | 185.50 | 186.00 | 186.00 | 9,818,129 |
| 2025-09-05 | 188.00 | 191.00 | 185.00 | 187.50 | 187.50 | 12,834,095 |
| 2025-09-04 | 196.00 | 196.50 | 185.00 | 185.50 | 185.50 | 16,457,361 |
| 2025-09-03 | 196.50 | 197.00 | 190.00 | 190.50 | 190.50 | 12,274,768 |
| 2025-09-02 | 202.50 | 203.00 | 193.00 | 197.00 | 197.00 | 19,801,597 |
| 2025-09-01 | 220.00 | 220.00 | 198.00 | 201.00 | 201.00 | 25,014,198 |
| 2025-08-29 | 232.00 | 233.00 | 219.00 | 220.00 | 220.00 | 64,920,387 |
| 2025-08-28 | 213.00 | 226.00 | 208.00 | 226.00 | 226.00 | 60,456,441 |
| 2025-08-27 | 196.50 | 205.50 | 195.00 | 205.50 | 205.50 | 28,676,756 |
| 2025-08-26 | 195.00 | 200.00 | 184.50 | 187.00 | 187.00 | 41,238,861 |
| 2025-08-25 | 176.00 | 187.00 | 176.00 | 186.00 | 186.00 | 20,666,953 |
| 2025-08-22 | 171.00 | 173.00 | 169.00 | 172.50 | 172.50 | 5,132,118 |
| 2025-08-21 | 170.50 | 171.50 | 168.00 | 169.00 | 169.00 | 6,338,937 |
| 2025-08-20 | 177.00 | 177.50 | 167.00 | 167.00 | 167.00 | 17,023,625 |
| 2025-08-19 | 194.00 | 195.50 | 178.00 | 180.00 | 180.00 | 32,740,547 |
| 2025-08-18 | 170.00 | 183.00 | 169.00 | 183.00 | 183.00 | 22,211,840 |
| 2025-08-15 | 172.50 | 179.50 | 168.50 | 169.50 | 169.50 | 15,053,011 |
| 2025-08-14 | 172.50 | 178.00 | 170.50 | 171.00 | 171.00 | 8,686,655 |
| 2025-08-13 | 179.50 | 180.00 | 170.50 | 172.50 | 172.50 | 10,876,042 |
| 2025-08-12 | 181.50 | 182.00 | 175.00 | 177.00 | 177.00 | 10,130,700 |
| 2025-08-11 | 168.50 | 182.50 | 167.00 | 181.00 | 181.00 | 22,911,471 |
| 2025-08-08 | 172.50 | 176.00 | 166.00 | 168.50 | 168.50 | 12,344,955 |
| 2025-08-07 | 175.50 | 177.00 | 172.50 | 172.50 | 172.50 | 6,125,900 |
| 2025-08-06 | 178.50 | 179.00 | 173.50 | 174.00 | 174.00 | 7,747,897 |
| 2025-08-05 | 178.00 | 179.50 | 176.50 | 177.50 | 177.50 | 10,179,867 |
| 2025-08-04 | 177.00 | 178.00 | 173.00 | 176.50 | 176.50 | 10,039,007 |
| 2025-08-01 | 174.50 | 179.50 | 173.00 | 176.00 | 176.00 | 9,994,101 |
| 2025-07-31 | 179.00 | 183.00 | 176.50 | 177.50 | 177.50 | 12,524,340 |
| 2025-07-30 | 179.50 | 182.00 | 176.50 | 180.00 | 180.00 | 16,276,672 |
| 2025-07-29 | 184.50 | 189.00 | 176.00 | 177.00 | 177.00 | 42,965,667 |
| 2025-07-28 | 183.50 | 185.50 | 181.50 | 184.50 | 184.50 | 23,512,128 |
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.