Nan Ya Printed Circuit Board Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 135.50 | 135.50 | 129.00 | 130.00 | 130.00 | 2,622,543 |
| 2024-10-28 | 136.00 | 137.50 | 134.00 | 136.00 | 136.00 | 1,153,494 |
| 2024-10-25 | 137.00 | 138.00 | 135.50 | 136.00 | 136.00 | 1,279,554 |
| 2024-10-24 | 140.50 | 140.50 | 137.00 | 137.00 | 137.00 | 1,709,441 |
| 2024-10-23 | 141.50 | 142.50 | 139.50 | 140.50 | 140.50 | 2,211,000 |
| 2024-10-22 | 138.00 | 143.00 | 138.00 | 140.50 | 140.50 | 6,225,775 |
| 2024-10-21 | 135.50 | 139.50 | 134.50 | 138.00 | 138.00 | 2,150,472 |
| 2024-10-18 | 138.00 | 138.00 | 133.00 | 133.50 | 133.50 | 1,223,433 |
| 2024-10-17 | 136.00 | 140.50 | 136.00 | 136.50 | 136.50 | 1,588,258 |
| 2024-10-16 | 134.50 | 137.50 | 133.50 | 135.50 | 135.50 | 2,113,623 |
| 2024-10-15 | 137.50 | 139.50 | 136.50 | 137.00 | 137.00 | 939,620 |
| 2024-10-14 | 136.50 | 137.00 | 134.50 | 136.50 | 136.50 | 743,749 |
| 2024-10-11 | 135.00 | 137.50 | 134.00 | 134.50 | 134.50 | 1,085,498 |
| 2024-10-09 | 138.00 | 139.50 | 134.50 | 135.00 | 135.00 | 1,843,000 |
| 2024-10-08 | 139.00 | 140.50 | 135.50 | 136.50 | 136.50 | 2,016,632 |
| 2024-10-07 | 139.50 | 141.50 | 138.50 | 141.50 | 141.50 | 1,732,578 |
| 2024-10-04 | 139.00 | 140.00 | 136.00 | 136.50 | 136.50 | 2,156,436 |
| 2024-10-01 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | 1,261,985 |
| 2024-09-30 | 140.50 | 144.00 | 140.00 | 142.50 | 142.50 | 1,342,372 |
| 2024-09-27 | 140.50 | 145.00 | 140.00 | 142.50 | 142.50 | 2,960,184 |
| 2024-09-26 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | 1,442,861 |
| 2024-09-25 | 140.00 | 141.50 | 139.00 | 139.00 | 139.00 | 1,816,447 |
| 2024-09-24 | 138.50 | 139.50 | 137.50 | 138.00 | 138.00 | 1,301,342 |
| 2024-09-23 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1,398,848 |
| 2024-09-20 | 136.50 | 140.50 | 136.50 | 137.00 | 137.00 | 3,860,333 |
| 2024-09-19 | 134.50 | 136.50 | 131.50 | 135.00 | 135.00 | 2,575,789 |
| 2024-09-18 | 134.00 | 135.50 | 132.00 | 133.00 | 133.00 | 2,563,430 |
| 2024-09-16 | 134.50 | 136.50 | 132.50 | 133.00 | 133.00 | 2,082,787 |
| 2024-09-13 | 128.50 | 135.00 | 126.50 | 134.00 | 134.00 | 2,947,640 |
| 2024-09-12 | 126.00 | 128.50 | 125.00 | 127.50 | 127.50 | 1,466,881 |
| 2024-09-11 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 1,236,796 |
| 2024-09-10 | 127.00 | 127.50 | 121.50 | 122.00 | 122.00 | 2,423,619 |
| 2024-09-09 | 122.00 | 126.00 | 121.50 | 125.50 | 125.50 | 1,738,332 |
| 2024-09-06 | 129.00 | 130.00 | 127.00 | 127.50 | 127.50 | 1,799,380 |
| 2024-09-05 | 134.00 | 134.00 | 127.50 | 128.00 | 128.00 | 2,651,558 |
| 2024-09-04 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 4,557,325 |
| 2024-09-03 | 147.50 | 148.00 | 142.00 | 142.00 | 142.00 | 1,569,721 |
| 2024-09-02 | 150.00 | 150.00 | 146.50 | 146.50 | 146.50 | 908,171 |
| 2024-08-30 | 148.50 | 149.50 | 147.00 | 147.00 | 147.00 | 2,266,351 |
| 2024-08-29 | 144.00 | 148.00 | 143.50 | 147.00 | 147.00 | 5,011,878 |
| 2024-08-28 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 813,000 |
| 2024-08-27 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 2,127,705 |
| 2024-08-26 | 147.50 | 152.00 | 147.00 | 149.00 | 149.00 | 2,729,424 |
| 2024-08-23 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2,779,441 |
| 2024-08-22 | 147.50 | 155.00 | 147.50 | 150.50 | 150.50 | 5,372,430 |
| 2024-08-21 | 147.00 | 149.50 | 147.00 | 147.50 | 147.50 | 965,210 |
| 2024-08-20 | 150.00 | 151.50 | 148.50 | 148.50 | 148.50 | 932,424 |
| 2024-08-19 | 148.50 | 149.00 | 146.50 | 148.00 | 148.00 | 1,169,657 |
| 2024-08-16 | 149.00 | 151.00 | 148.00 | 148.50 | 148.50 | 1,545,422 |
| 2024-08-15 | 147.00 | 149.00 | 145.50 | 146.00 | 146.00 | 1,528,631 |
| 2024-08-14 | 147.50 | 150.00 | 146.00 | 148.50 | 148.50 | 2,005,920 |
| 2024-08-13 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,619,784 |
| 2024-08-12 | 142.50 | 148.00 | 142.00 | 147.50 | 147.50 | 2,690,839 |
| 2024-08-09 | 144.50 | 145.00 | 141.50 | 141.50 | 141.50 | 2,262,228 |
| 2024-08-08 | 138.00 | 141.00 | 136.00 | 138.50 | 138.50 | 3,527,760 |
| 2024-08-07 | 138.00 | 146.00 | 137.50 | 143.00 | 143.00 | 4,640,325 |
| 2024-08-06 | 141.00 | 143.50 | 129.00 | 140.50 | 140.50 | 8,368,886 |
| 2024-08-05 | 150.00 | 150.00 | 140.50 | 140.50 | 140.50 | 5,507,728 |
| 2024-08-02 | 163.00 | 164.50 | 154.00 | 156.00 | 156.00 | 7,917,206 |
| 2024-08-01 | 170.00 | 174.50 | 168.50 | 169.50 | 169.50 | 3,531,956 |
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.