Advertisement
Advertisement
U.S. Markets close in 2 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nan Ya Printed Circuit Board Corporation (8046.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
255.00-9.50 (-3.59%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023262.50262.50254.00255.00255.0011,412,278
Feb 02, 2023259.50265.00255.50264.50264.5013,352,035
Feb 01, 2023------
Jan 31, 2023244.00248.00242.00243.00243.006,533,467
Jan 30, 2023242.00246.00239.00246.00246.0011,334,361
Jan 17, 2023232.00235.50230.50234.50234.504,791,328
Jan 16, 2023232.50235.50231.00233.00233.006,816,736
Jan 13, 2023236.00238.50230.00230.00230.0011,217,244
Jan 12, 2023234.00237.00232.00232.00232.005,272,225
Jan 11, 2023238.00239.00234.00234.00234.007,175,930
Jan 10, 2023234.50236.50231.50236.50236.507,125,951
Jan 09, 2023233.00236.00230.50236.00236.0011,782,515
Jan 06, 2023220.00228.00220.00227.50227.5010,522,589
Jan 05, 2023225.00226.50217.00219.50219.5013,695,847
Jan 04, 2023233.00233.00221.50223.00223.0015,515,873
Jan 03, 2023224.00234.00224.00233.00233.006,358,326
Dec 30, 2022235.00236.50227.00227.00227.006,001,638
Dec 29, 2022227.00232.50226.00231.00231.007,379,395
Dec 28, 2022236.00239.50230.50231.50231.505,480,219
Dec 27, 2022238.00243.00238.00238.00238.005,484,606
Dec 26, 2022241.50242.00237.00237.00237.004,292,123
Dec 23, 2022236.50244.50234.00242.00242.0010,093,294
Dec 22, 2022241.50243.00234.50243.00243.0012,755,473
Dec 21, 2022241.50243.50232.50237.00237.0019,079,554
Dec 20, 2022250.00253.00236.50241.50241.5027,496,024
Dec 19, 2022258.50263.50254.00257.00257.0013,111,376
Dec 16, 2022267.00267.00259.00260.00260.0017,317,127
Dec 15, 2022272.00276.00271.00274.00274.007,412,711
Dec 14, 2022273.00276.00268.50274.00274.0011,761,602
Dec 13, 2022284.50286.00269.50270.00270.0013,192,939
Dec 12, 2022278.50283.00276.50281.00281.007,680,086
Dec 09, 2022291.00294.00279.00281.50281.5013,545,986
Dec 08, 2022276.00288.00275.50287.00287.0015,109,856
Dec 07, 2022300.00300.00277.50278.50278.5027,809,131
Dec 06, 2022308.50313.50302.00304.50304.5014,251,349
Dec 05, 2022300.50314.50299.00310.50310.5018,955,024
Dec 02, 2022284.50295.50284.00295.50295.5013,500,685
Dec 01, 2022281.50296.00280.50286.50286.5027,052,999
Nov 30, 2022265.50271.00265.00269.50269.505,805,746
Nov 29, 2022271.00271.00265.00267.00267.008,667,373
Nov 28, 2022267.00275.00266.50273.00273.008,017,947
Nov 25, 2022271.00278.00270.00271.00271.0016,053,056
Nov 24, 2022261.00270.00259.00270.00270.0012,028,735
Nov 23, 2022264.50266.00259.00259.00259.008,348,915
Nov 22, 2022261.50263.50257.00262.00262.009,257,091
Nov 21, 2022260.00263.50257.00261.00261.008,401,802
Nov 18, 2022266.50268.50256.00258.00258.0017,683,410
Nov 17, 2022271.00276.00265.00267.50267.5016,506,190
Nov 16, 2022270.00273.00263.50272.50272.5017,920,063
Nov 15, 2022264.50270.50259.00270.50270.5022,496,506
Nov 14, 2022260.50279.00255.00263.00263.0042,051,930
Nov 11, 2022256.50256.50256.50256.50256.5014,295,751
Nov 10, 2022231.00235.50229.50233.50233.5010,564,590
Nov 09, 2022223.50236.00223.00234.50234.5027,214,766
Nov 08, 2022217.50227.00217.00219.00219.0019,248,641
Nov 07, 2022219.00219.50212.50214.50214.5012,961,734
Nov 04, 2022215.50217.50209.50217.00217.0021,042,257
Nov 03, 2022212.50217.50212.00217.00217.0010,430,955
Nov 02, 2022208.50217.50206.50217.50217.5015,367,373
Nov 01, 2022211.00213.50207.50208.50208.5010,547,940
Oct 31, 2022214.50215.00208.00211.50211.5014,049,793
Oct 28, 2022203.00212.50202.50208.50208.5014,429,537
Oct 27, 2022202.00207.50201.00207.00207.0011,703,692
Oct 26, 2022209.00209.00198.00199.50199.5018,947,216
Oct 25, 2022210.00211.00206.00207.00207.0016,776,037
Oct 24, 2022203.00212.00202.50207.50207.5025,424,430
Oct 21, 2022199.00205.00194.50195.00195.0016,493,717
Oct 20, 2022201.00202.50195.50199.50199.5020,324,925
Oct 19, 2022200.00211.50199.50205.00205.0022,948,746
Oct 18, 2022201.00203.50194.00201.00201.0019,963,638
Oct 17, 2022194.00196.50185.50195.00195.0018,101,264
Oct 14, 2022187.50195.50187.00195.50195.5010,348,667
Oct 13, 2022190.00190.50178.00178.00178.0010,264,732
Oct 12, 2022189.50192.50187.00189.00189.008,485,210
Oct 11, 2022196.50196.50187.00187.50187.5011,551,851
Oct 07, 2022206.00208.50201.50204.00204.0010,566,420
Oct 06, 2022201.00207.00198.50207.00207.008,143,087
Oct 05, 2022203.00206.50199.00200.50200.5016,080,048
Oct 04, 2022201.00201.00191.50198.00198.0015,143,807
Oct 03, 2022183.50192.50182.00188.50188.509,988,587
Sep 30, 2022178.50190.00177.50189.00189.0011,929,202
Sep 29, 2022192.00193.00185.00186.00186.0010,506,770
Sep 28, 2022197.50198.00186.50187.00187.0012,537,445
Sep 27, 2022195.00201.00192.00200.00200.0013,677,155
Sep 26, 2022201.00203.00193.00193.00193.0011,952,881
Sep 23, 2022207.00209.50205.00205.00205.008,615,659
Sep 22, 2022212.00212.00206.00207.00207.0011,399,653
Sep 21, 2022218.50221.50214.50216.00216.006,617,163
Sep 20, 2022224.00225.50214.00220.50220.5014,570,661
Sep 19, 2022219.50226.00219.50222.00222.006,298,181
Sep 16, 2022226.00229.00220.50221.50221.5012,223,084
Sep 15, 2022231.00234.50228.00228.00228.006,928,962
Sep 14, 2022228.50233.00225.50229.50229.5013,980,467
Sep 13, 2022249.50250.50239.00240.00240.008,075,738
Sep 12, 2022248.50251.00246.50246.50246.505,993,490
Sep 08, 2022245.50247.50240.00242.00242.007,054,188
Sep 07, 2022246.00249.00236.00242.00242.0014,711,475
Sep 06, 2022252.50255.50249.00250.50250.507,792,450
Sep 05, 2022250.00254.00247.00247.50247.5012,538,736
Sep 02, 2022246.00251.50242.00243.00243.0015,919,536
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement