Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 132.00 | 134.00 | 123.50 | 127.50 | 127.50 | 3,353,647 |
| 2025-01-22 | 132.50 | 138.50 | 131.00 | 136.00 | 136.00 | 4,139,126 |
| 2025-01-21 | 132.00 | 132.50 | 130.50 | 132.00 | 132.00 | 1,674,512 |
| 2025-01-20 | 134.00 | 135.00 | 130.50 | 132.00 | 132.00 | 2,158,810 |
| 2025-01-17 | 136.00 | 137.00 | 132.50 | 133.00 | 133.00 | 2,977,214 |
| 2025-01-16 | 133.00 | 141.00 | 132.00 | 138.00 | 138.00 | 6,821,683 |
| 2025-01-15 | 125.50 | 132.00 | 125.50 | 130.50 | 130.50 | 3,760,975 |
| 2025-01-14 | 123.00 | 127.00 | 122.50 | 126.00 | 126.00 | 1,650,430 |
| 2025-01-13 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | 2,811,894 |
| 2025-01-10 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 1,097,955 |
| 2025-01-09 | 129.50 | 131.50 | 127.50 | 128.00 | 128.00 | 3,145,767 |
| 2025-01-08 | 133.50 | 136.00 | 132.00 | 132.00 | 132.00 | 2,319,140 |
| 2025-01-07 | 138.50 | 139.50 | 135.50 | 135.50 | 135.50 | 4,602,900 |
| 2025-01-06 | 131.00 | 140.00 | 129.00 | 139.00 | 139.00 | 7,627,189 |
| 2025-01-03 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | 2,990,820 |
| 2025-01-02 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 7,023,755 |
| 2024-12-31 | 122.00 | 131.50 | 122.00 | 130.50 | 130.50 | 5,335,501 |
| 2024-12-30 | 125.00 | 125.50 | 121.50 | 122.50 | 122.50 | 1,940,289 |
| 2024-12-27 | 120.50 | 124.50 | 119.50 | 124.50 | 124.50 | 3,238,541 |
| 2024-12-26 | 122.00 | 122.00 | 119.00 | 121.50 | 121.50 | 1,937,386 |
| 2024-12-25 | 122.00 | 124.00 | 119.50 | 122.00 | 122.00 | 2,629,482 |
| 2024-12-24 | 120.50 | 127.00 | 119.00 | 120.00 | 120.00 | 8,699,911 |
| 2024-12-23 | 114.00 | 119.00 | 113.00 | 117.50 | 117.50 | 4,466,290 |
| 2024-12-20 | 110.00 | 112.50 | 109.00 | 111.00 | 111.00 | 2,325,805 |
| 2024-12-19 | 106.00 | 109.00 | 105.50 | 108.50 | 108.50 | 1,655,640 |
| 2024-12-18 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,904,925 |
| 2024-12-17 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 1,659,548 |
| 2024-12-16 | 105.50 | 110.00 | 104.00 | 107.00 | 107.00 | 3,072,622 |
| 2024-12-13 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 3,859,206 |
| 2024-12-12 | 111.50 | 114.50 | 108.50 | 109.00 | 109.00 | 2,176,465 |
| 2024-12-11 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | 1,327,631 |
| 2024-12-10 | 112.00 | 114.50 | 111.50 | 112.00 | 112.00 | 1,310,691 |
| 2024-12-09 | 115.00 | 115.50 | 111.50 | 112.00 | 112.00 | 1,561,577 |
| 2024-12-06 | 114.00 | 117.50 | 114.00 | 114.00 | 114.00 | 1,415,147 |
| 2024-12-05 | 116.00 | 117.00 | 114.50 | 114.50 | 114.50 | 1,682,486 |
| 2024-12-04 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,348,181 |
| 2024-12-03 | 116.00 | 118.50 | 114.50 | 115.50 | 115.50 | 1,880,034 |
| 2024-12-02 | 117.00 | 118.00 | 113.50 | 113.50 | 113.50 | 2,284,204 |
| 2024-11-29 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 1,599,868 |
| 2024-11-28 | 120.00 | 120.50 | 114.50 | 117.00 | 117.00 | 3,035,802 |
| 2024-11-27 | 129.00 | 129.00 | 120.50 | 120.50 | 120.50 | 2,422,777 |
| 2024-11-26 | 126.50 | 128.00 | 124.00 | 128.00 | 128.00 | 1,259,625 |
| 2024-11-25 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 981,444 |
| 2024-11-22 | 128.50 | 128.50 | 124.50 | 125.00 | 125.00 | 967,632 |
| 2024-11-21 | 124.50 | 128.00 | 124.50 | 126.50 | 126.50 | 1,320,500 |
| 2024-11-20 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,036,827 |
| 2024-11-19 | 124.50 | 126.50 | 122.00 | 126.50 | 126.50 | 1,550,409 |
| 2024-11-18 | 121.50 | 124.00 | 121.00 | 124.00 | 124.00 | 1,626,569 |
| 2024-11-15 | 123.50 | 125.00 | 121.50 | 121.50 | 121.50 | 1,309,404 |
| 2024-11-14 | 124.00 | 125.00 | 120.50 | 121.00 | 121.00 | 1,788,034 |
| 2024-11-13 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 962,690 |
| 2024-11-12 | 126.50 | 127.00 | 124.00 | 124.00 | 124.00 | 2,024,351 |
| 2024-11-11 | 129.50 | 129.50 | 126.00 | 129.00 | 129.00 | 1,441,232 |
| 2024-11-08 | 134.00 | 134.00 | 128.50 | 129.50 | 129.50 | 2,327,671 |
| 2024-11-07 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 3,574,731 |
| 2024-11-06 | 124.00 | 125.50 | 122.50 | 124.50 | 124.50 | 4,002,952 |
| 2024-11-05 | 124.00 | 128.00 | 124.00 | 127.50 | 127.50 | 2,098,310 |
| 2024-11-04 | 127.00 | 128.00 | 124.00 | 124.50 | 124.50 | 3,311,118 |
| 2024-11-01 | 129.50 | 132.00 | 127.00 | 131.50 | 131.50 | 2,253,323 |
| 2024-10-30 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,538,357 |
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.