Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 100.50 | 101.00 | 99.100 | 99.400 | 99.400 | 1,724,447 |
| 2025-04-30 | 99.900 | 101.00 | 98.500 | 98.800 | 98.800 | 2,621,969 |
| 2025-04-29 | 98.000 | 101.00 | 97.600 | 101.00 | 101.00 | 2,990,316 |
| 2025-04-28 | 96.900 | 98.600 | 96.500 | 97.600 | 97.600 | 2,212,135 |
| 2025-04-25 | 97.900 | 101.00 | 96.000 | 96.200 | 96.200 | 8,312,035 |
| 2025-04-24 | 95.800 | 98.200 | 93.300 | 96.200 | 96.200 | 8,689,959 |
| 2025-04-23 | 89.500 | 93.000 | 88.800 | 93.000 | 93.000 | 3,338,471 |
| 2025-04-22 | 85.000 | 87.200 | 84.200 | 84.600 | 84.600 | 3,472,862 |
| 2025-04-21 | 88.000 | 88.900 | 84.800 | 85.300 | 85.300 | 3,021,482 |
| 2025-04-18 | 88.800 | 91.300 | 88.500 | 89.300 | 89.300 | 1,668,193 |
| 2025-04-17 | 88.900 | 89.400 | 86.700 | 88.800 | 88.800 | 1,851,552 |
| 2025-04-16 | 91.500 | 92.000 | 89.200 | 89.200 | 89.200 | 2,509,500 |
| 2025-04-15 | 89.600 | 93.000 | 89.200 | 92.400 | 92.400 | 2,545,237 |
| 2025-04-14 | 88.700 | 91.200 | 87.000 | 88.600 | 88.600 | 4,478,284 |
| 2025-04-11 | 78.100 | 83.900 | 76.200 | 83.700 | 83.700 | 6,054,362 |
| 2025-04-10 | 84.200 | 84.200 | 81.900 | 84.200 | 84.200 | 6,327,771 |
| 2025-04-09 | 78.000 | 79.700 | 76.600 | 76.600 | 76.600 | 4,203,149 |
| 2025-04-08 | 85.100 | 86.800 | 85.100 | 85.100 | 85.100 | 3,016,072 |
| 2025-04-07 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 305,621 |
| 2025-04-02 | 103.00 | 105.50 | 101.00 | 105.00 | 105.00 | 2,054,976 |
| 2025-04-01 | 103.00 | 105.50 | 100.50 | 103.50 | 103.50 | 2,490,705 |
| 2025-03-31 | 107.00 | 108.00 | 101.00 | 101.00 | 101.00 | 5,443,125 |
| 2025-03-28 | 118.50 | 118.50 | 110.00 | 112.00 | 112.00 | 4,097,794 |
| 2025-03-27 | 122.50 | 125.00 | 119.50 | 119.50 | 119.50 | 3,533,592 |
| 2025-03-26 | 127.50 | 128.50 | 125.00 | 125.00 | 125.00 | 927,414 |
| 2025-03-25 | 128.50 | 130.50 | 126.00 | 126.00 | 126.00 | 940,570 |
| 2025-03-24 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,098,527 |
| 2025-03-21 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | 1,480,120 |
| 2025-03-20 | 130.00 | 132.50 | 129.00 | 131.50 | 131.50 | 1,605,411 |
| 2025-03-19 | 129.50 | 131.00 | 128.50 | 128.50 | 128.50 | 2,036,262 |
| 2025-03-18 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 1,349,100 |
| 2025-03-17 | 130.50 | 131.50 | 129.00 | 129.00 | 129.00 | 1,276,450 |
| 2025-03-14 | 129.00 | 130.50 | 126.00 | 129.00 | 129.00 | 2,171,140 |
| 2025-03-13 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 2,257,336 |
| 2025-03-12 | 131.00 | 132.50 | 128.50 | 128.50 | 128.50 | 2,752,871 |
| 2025-03-11 | 129.00 | 130.50 | 125.50 | 129.50 | 129.50 | 2,092,200 |
| 2025-03-10 | 134.50 | 136.00 | 132.50 | 132.50 | 132.50 | 1,211,285 |
| 2025-03-07 | 134.00 | 137.50 | 133.50 | 133.50 | 133.50 | 1,271,048 |
| 2025-03-06 | 137.00 | 137.50 | 135.00 | 135.00 | 135.00 | 1,608,967 |
| 2025-03-05 | 133.50 | 137.00 | 132.50 | 137.00 | 137.00 | 2,280,843 |
| 2025-03-04 | 127.50 | 135.50 | 126.50 | 135.00 | 135.00 | 3,248,868 |
| 2025-03-03 | 132.50 | 133.00 | 128.00 | 130.00 | 130.00 | 4,309,900 |
| 2025-02-27 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 3,544,407 |
| 2025-02-26 | 144.50 | 145.50 | 140.50 | 141.00 | 141.00 | 3,724,381 |
| 2025-02-25 | 140.50 | 148.00 | 139.50 | 143.50 | 143.50 | 6,683,706 |
| 2025-02-24 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,435,907 |
| 2025-02-21 | 144.50 | 146.00 | 142.50 | 144.50 | 144.50 | 3,041,320 |
| 2025-02-20 | 145.00 | 146.00 | 142.50 | 144.50 | 144.50 | 3,789,028 |
| 2025-02-19 | 142.00 | 147.00 | 141.50 | 144.00 | 144.00 | 11,666,706 |
| 2025-02-18 | 134.00 | 140.00 | 132.00 | 139.50 | 139.50 | 4,978,073 |
| 2025-02-17 | 133.50 | 137.00 | 131.00 | 132.50 | 132.50 | 4,278,587 |
| 2025-02-14 | 134.00 | 135.00 | 131.50 | 132.50 | 132.50 | 2,150,200 |
| 2025-02-13 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3,131,288 |
| 2025-02-12 | 134.50 | 135.00 | 127.50 | 127.50 | 127.50 | 4,585,508 |
| 2025-02-11 | 138.00 | 138.50 | 132.50 | 133.50 | 133.50 | 2,394,519 |
| 2025-02-10 | 135.00 | 137.50 | 133.50 | 137.00 | 137.00 | 2,373,091 |
| 2025-02-07 | 134.50 | 136.50 | 132.50 | 136.00 | 136.00 | 3,013,429 |
| 2025-02-06 | 129.00 | 135.50 | 127.50 | 135.00 | 135.00 | 4,122,757 |
| 2025-02-05 | 130.50 | 132.00 | 127.00 | 127.00 | 127.00 | 2,913,387 |
| 2025-02-04 | 128.50 | 130.00 | 123.50 | 129.50 | 129.50 | 2,785,878 |
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.