Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 175.00 | 187.50 | 174.00 | 180.50 | 180.50 | 52,219,342 |
| 2025-07-24 | 172.00 | 177.50 | 169.00 | 175.00 | 175.00 | 25,688,397 |
| 2025-07-23 | 169.00 | 179.00 | 164.50 | 171.50 | 171.50 | 45,046,864 |
| 2025-07-22 | 169.50 | 170.00 | 161.50 | 163.00 | 163.00 | 16,813,873 |
| 2025-07-21 | 170.50 | 173.00 | 166.50 | 168.00 | 168.00 | 19,212,318 |
| 2025-07-18 | 168.00 | 171.50 | 164.50 | 171.00 | 171.00 | 32,548,685 |
| 2025-07-17 | 175.00 | 177.00 | 168.50 | 170.00 | 170.00 | 60,751,699 |
| 2025-07-16 | 161.00 | 173.00 | 160.00 | 173.00 | 173.00 | 86,901,637 |
| 2025-07-15 | 147.00 | 157.50 | 147.00 | 157.50 | 157.50 | 24,474,830 |
| 2025-07-14 | 144.50 | 147.50 | 140.50 | 143.50 | 143.50 | 14,497,852 |
| 2025-07-11 | 140.00 | 145.50 | 138.50 | 144.50 | 144.50 | 19,723,989 |
| 2025-07-10 | 142.50 | 145.50 | 140.00 | 140.00 | 140.00 | 48,657,030 |
| 2025-07-09 | 126.00 | 139.00 | 124.50 | 139.00 | 139.00 | 26,817,586 |
| 2025-07-08 | 120.50 | 127.50 | 117.50 | 126.50 | 126.50 | 12,375,177 |
| 2025-07-07 | 130.00 | 138.00 | 124.50 | 125.00 | 125.00 | 31,118,863 |
| 2025-07-04 | 124.50 | 132.00 | 124.00 | 126.00 | 126.00 | 22,776,713 |
| 2025-07-03 | 114.00 | 124.00 | 113.50 | 124.00 | 124.00 | 14,093,526 |
| 2025-07-02 | 111.50 | 115.00 | 110.00 | 114.00 | 113.00 | 2,239,498 |
| 2025-07-01 | 112.50 | 116.50 | 111.50 | 111.50 | 110.52 | 2,507,664 |
| 2025-06-30 | 112.50 | 113.00 | 110.50 | 112.00 | 111.02 | 828,293 |
| 2025-06-27 | 114.50 | 114.50 | 111.00 | 112.50 | 111.51 | 2,079,377 |
| 2025-06-26 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | 1,858,490 |
| 2025-06-25 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 2,271,130 |
| 2025-06-24 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 4,079,170 |
| 2025-06-23 | 104.00 | 109.00 | 101.50 | 107.50 | 107.50 | 5,721,257 |
| 2025-06-20 | 107.00 | 107.50 | 104.00 | 105.00 | 105.00 | 1,172,160 |
| 2025-06-19 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | 1,242,275 |
| 2025-06-18 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 959,242 |
| 2025-06-17 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 2,070,210 |
| 2025-06-16 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 2,849,577 |
| 2025-06-13 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | 1,377,701 |
| 2025-06-12 | 110.50 | 111.00 | 109.00 | 110.00 | 110.00 | 1,639,120 |
| 2025-06-11 | 109.00 | 112.00 | 108.00 | 111.50 | 111.50 | 3,519,440 |
| 2025-06-10 | 105.50 | 109.50 | 105.50 | 109.00 | 109.00 | 3,056,644 |
| 2025-06-09 | 107.50 | 109.00 | 104.00 | 104.00 | 104.00 | 2,518,238 |
| 2025-06-06 | 106.00 | 107.00 | 104.50 | 107.00 | 107.00 | 1,282,033 |
| 2025-06-05 | 107.00 | 109.00 | 103.50 | 106.00 | 106.00 | 5,256,495 |
| 2025-06-04 | 102.00 | 107.50 | 102.00 | 105.00 | 105.00 | 5,100,624 |
| 2025-06-03 | 99.200 | 100.50 | 98.300 | 98.700 | 98.700 | 2,819,246 |
| 2025-06-02 | 103.00 | 103.00 | 97.800 | 97.900 | 97.900 | 5,599,671 |
| 2025-05-29 | 107.50 | 108.00 | 104.00 | 105.00 | 105.00 | 4,309,310 |
| 2025-05-28 | 116.50 | 118.00 | 105.00 | 106.50 | 106.50 | 20,293,738 |
| 2025-05-27 | 108.00 | 114.50 | 107.50 | 114.50 | 114.50 | 9,156,809 |
| 2025-05-26 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | 878,253 |
| 2025-05-23 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 1,376,839 |
| 2025-05-22 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 1,279,021 |
| 2025-05-21 | 105.00 | 107.00 | 104.50 | 107.00 | 107.00 | 1,927,680 |
| 2025-05-20 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1,706,714 |
| 2025-05-19 | 103.50 | 105.50 | 101.50 | 102.00 | 102.00 | 1,278,567 |
| 2025-05-16 | 105.50 | 107.00 | 105.00 | 105.00 | 105.00 | 869,297 |
| 2025-05-15 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 854,276 |
| 2025-05-14 | 107.00 | 107.00 | 104.50 | 106.00 | 106.00 | 1,504,273 |
| 2025-05-13 | 110.00 | 110.50 | 104.50 | 105.00 | 105.00 | 2,480,910 |
| 2025-05-12 | 102.00 | 107.50 | 102.00 | 107.00 | 107.00 | 3,145,190 |
| 2025-05-09 | 101.50 | 101.50 | 99.200 | 101.00 | 101.00 | 1,988,533 |
| 2025-05-08 | 97.600 | 101.00 | 97.600 | 100.50 | 100.50 | 2,450,153 |
| 2025-05-07 | 99.300 | 101.00 | 98.100 | 98.100 | 98.100 | 2,286,410 |
| 2025-05-06 | 98.800 | 101.50 | 98.700 | 99.300 | 99.300 | 2,198,060 |
| 2025-05-05 | 101.00 | 101.50 | 96.300 | 98.700 | 98.700 | 2,746,750 |
| 2025-05-02 | 100.50 | 101.00 | 99.100 | 99.400 | 99.400 | 1,724,447 |
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.