Advertisement
Advertisement
Nan Ya Printed Circuit Board Corporation (8046.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 262.50 | 262.50 | 254.00 | 255.00 | 255.00 | 11,412,278 |
| Feb 02, 2023 | 259.50 | 265.00 | 255.50 | 264.50 | 264.50 | 13,352,035 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 244.00 | 248.00 | 242.00 | 243.00 | 243.00 | 6,533,467 |
| Jan 30, 2023 | 242.00 | 246.00 | 239.00 | 246.00 | 246.00 | 11,334,361 |
| Jan 17, 2023 | 232.00 | 235.50 | 230.50 | 234.50 | 234.50 | 4,791,328 |
| Jan 16, 2023 | 232.50 | 235.50 | 231.00 | 233.00 | 233.00 | 6,816,736 |
| Jan 13, 2023 | 236.00 | 238.50 | 230.00 | 230.00 | 230.00 | 11,217,244 |
| Jan 12, 2023 | 234.00 | 237.00 | 232.00 | 232.00 | 232.00 | 5,272,225 |
| Jan 11, 2023 | 238.00 | 239.00 | 234.00 | 234.00 | 234.00 | 7,175,930 |
| Jan 10, 2023 | 234.50 | 236.50 | 231.50 | 236.50 | 236.50 | 7,125,951 |
| Jan 09, 2023 | 233.00 | 236.00 | 230.50 | 236.00 | 236.00 | 11,782,515 |
| Jan 06, 2023 | 220.00 | 228.00 | 220.00 | 227.50 | 227.50 | 10,522,589 |
| Jan 05, 2023 | 225.00 | 226.50 | 217.00 | 219.50 | 219.50 | 13,695,847 |
| Jan 04, 2023 | 233.00 | 233.00 | 221.50 | 223.00 | 223.00 | 15,515,873 |
| Jan 03, 2023 | 224.00 | 234.00 | 224.00 | 233.00 | 233.00 | 6,358,326 |
| Dec 30, 2022 | 235.00 | 236.50 | 227.00 | 227.00 | 227.00 | 6,001,638 |
| Dec 29, 2022 | 227.00 | 232.50 | 226.00 | 231.00 | 231.00 | 7,379,395 |
| Dec 28, 2022 | 236.00 | 239.50 | 230.50 | 231.50 | 231.50 | 5,480,219 |
| Dec 27, 2022 | 238.00 | 243.00 | 238.00 | 238.00 | 238.00 | 5,484,606 |
| Dec 26, 2022 | 241.50 | 242.00 | 237.00 | 237.00 | 237.00 | 4,292,123 |
| Dec 23, 2022 | 236.50 | 244.50 | 234.00 | 242.00 | 242.00 | 10,093,294 |
| Dec 22, 2022 | 241.50 | 243.00 | 234.50 | 243.00 | 243.00 | 12,755,473 |
| Dec 21, 2022 | 241.50 | 243.50 | 232.50 | 237.00 | 237.00 | 19,079,554 |
| Dec 20, 2022 | 250.00 | 253.00 | 236.50 | 241.50 | 241.50 | 27,496,024 |
| Dec 19, 2022 | 258.50 | 263.50 | 254.00 | 257.00 | 257.00 | 13,111,376 |
| Dec 16, 2022 | 267.00 | 267.00 | 259.00 | 260.00 | 260.00 | 17,317,127 |
| Dec 15, 2022 | 272.00 | 276.00 | 271.00 | 274.00 | 274.00 | 7,412,711 |
| Dec 14, 2022 | 273.00 | 276.00 | 268.50 | 274.00 | 274.00 | 11,761,602 |
| Dec 13, 2022 | 284.50 | 286.00 | 269.50 | 270.00 | 270.00 | 13,192,939 |
| Dec 12, 2022 | 278.50 | 283.00 | 276.50 | 281.00 | 281.00 | 7,680,086 |
| Dec 09, 2022 | 291.00 | 294.00 | 279.00 | 281.50 | 281.50 | 13,545,986 |
| Dec 08, 2022 | 276.00 | 288.00 | 275.50 | 287.00 | 287.00 | 15,109,856 |
| Dec 07, 2022 | 300.00 | 300.00 | 277.50 | 278.50 | 278.50 | 27,809,131 |
| Dec 06, 2022 | 308.50 | 313.50 | 302.00 | 304.50 | 304.50 | 14,251,349 |
| Dec 05, 2022 | 300.50 | 314.50 | 299.00 | 310.50 | 310.50 | 18,955,024 |
| Dec 02, 2022 | 284.50 | 295.50 | 284.00 | 295.50 | 295.50 | 13,500,685 |
| Dec 01, 2022 | 281.50 | 296.00 | 280.50 | 286.50 | 286.50 | 27,052,999 |
| Nov 30, 2022 | 265.50 | 271.00 | 265.00 | 269.50 | 269.50 | 5,805,746 |
| Nov 29, 2022 | 271.00 | 271.00 | 265.00 | 267.00 | 267.00 | 8,667,373 |
| Nov 28, 2022 | 267.00 | 275.00 | 266.50 | 273.00 | 273.00 | 8,017,947 |
| Nov 25, 2022 | 271.00 | 278.00 | 270.00 | 271.00 | 271.00 | 16,053,056 |
| Nov 24, 2022 | 261.00 | 270.00 | 259.00 | 270.00 | 270.00 | 12,028,735 |
| Nov 23, 2022 | 264.50 | 266.00 | 259.00 | 259.00 | 259.00 | 8,348,915 |
| Nov 22, 2022 | 261.50 | 263.50 | 257.00 | 262.00 | 262.00 | 9,257,091 |
| Nov 21, 2022 | 260.00 | 263.50 | 257.00 | 261.00 | 261.00 | 8,401,802 |
| Nov 18, 2022 | 266.50 | 268.50 | 256.00 | 258.00 | 258.00 | 17,683,410 |
| Nov 17, 2022 | 271.00 | 276.00 | 265.00 | 267.50 | 267.50 | 16,506,190 |
| Nov 16, 2022 | 270.00 | 273.00 | 263.50 | 272.50 | 272.50 | 17,920,063 |
| Nov 15, 2022 | 264.50 | 270.50 | 259.00 | 270.50 | 270.50 | 22,496,506 |
| Nov 14, 2022 | 260.50 | 279.00 | 255.00 | 263.00 | 263.00 | 42,051,930 |
| Nov 11, 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 14,295,751 |
| Nov 10, 2022 | 231.00 | 235.50 | 229.50 | 233.50 | 233.50 | 10,564,590 |
| Nov 09, 2022 | 223.50 | 236.00 | 223.00 | 234.50 | 234.50 | 27,214,766 |
| Nov 08, 2022 | 217.50 | 227.00 | 217.00 | 219.00 | 219.00 | 19,248,641 |
| Nov 07, 2022 | 219.00 | 219.50 | 212.50 | 214.50 | 214.50 | 12,961,734 |
| Nov 04, 2022 | 215.50 | 217.50 | 209.50 | 217.00 | 217.00 | 21,042,257 |
| Nov 03, 2022 | 212.50 | 217.50 | 212.00 | 217.00 | 217.00 | 10,430,955 |
| Nov 02, 2022 | 208.50 | 217.50 | 206.50 | 217.50 | 217.50 | 15,367,373 |
| Nov 01, 2022 | 211.00 | 213.50 | 207.50 | 208.50 | 208.50 | 10,547,940 |
| Oct 31, 2022 | 214.50 | 215.00 | 208.00 | 211.50 | 211.50 | 14,049,793 |
| Oct 28, 2022 | 203.00 | 212.50 | 202.50 | 208.50 | 208.50 | 14,429,537 |
| Oct 27, 2022 | 202.00 | 207.50 | 201.00 | 207.00 | 207.00 | 11,703,692 |
| Oct 26, 2022 | 209.00 | 209.00 | 198.00 | 199.50 | 199.50 | 18,947,216 |
| Oct 25, 2022 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | 16,776,037 |
| Oct 24, 2022 | 203.00 | 212.00 | 202.50 | 207.50 | 207.50 | 25,424,430 |
| Oct 21, 2022 | 199.00 | 205.00 | 194.50 | 195.00 | 195.00 | 16,493,717 |
| Oct 20, 2022 | 201.00 | 202.50 | 195.50 | 199.50 | 199.50 | 20,324,925 |
| Oct 19, 2022 | 200.00 | 211.50 | 199.50 | 205.00 | 205.00 | 22,948,746 |
| Oct 18, 2022 | 201.00 | 203.50 | 194.00 | 201.00 | 201.00 | 19,963,638 |
| Oct 17, 2022 | 194.00 | 196.50 | 185.50 | 195.00 | 195.00 | 18,101,264 |
| Oct 14, 2022 | 187.50 | 195.50 | 187.00 | 195.50 | 195.50 | 10,348,667 |
| Oct 13, 2022 | 190.00 | 190.50 | 178.00 | 178.00 | 178.00 | 10,264,732 |
| Oct 12, 2022 | 189.50 | 192.50 | 187.00 | 189.00 | 189.00 | 8,485,210 |
| Oct 11, 2022 | 196.50 | 196.50 | 187.00 | 187.50 | 187.50 | 11,551,851 |
| Oct 07, 2022 | 206.00 | 208.50 | 201.50 | 204.00 | 204.00 | 10,566,420 |
| Oct 06, 2022 | 201.00 | 207.00 | 198.50 | 207.00 | 207.00 | 8,143,087 |
| Oct 05, 2022 | 203.00 | 206.50 | 199.00 | 200.50 | 200.50 | 16,080,048 |
| Oct 04, 2022 | 201.00 | 201.00 | 191.50 | 198.00 | 198.00 | 15,143,807 |
| Oct 03, 2022 | 183.50 | 192.50 | 182.00 | 188.50 | 188.50 | 9,988,587 |
| Sep 30, 2022 | 178.50 | 190.00 | 177.50 | 189.00 | 189.00 | 11,929,202 |
| Sep 29, 2022 | 192.00 | 193.00 | 185.00 | 186.00 | 186.00 | 10,506,770 |
| Sep 28, 2022 | 197.50 | 198.00 | 186.50 | 187.00 | 187.00 | 12,537,445 |
| Sep 27, 2022 | 195.00 | 201.00 | 192.00 | 200.00 | 200.00 | 13,677,155 |
| Sep 26, 2022 | 201.00 | 203.00 | 193.00 | 193.00 | 193.00 | 11,952,881 |
| Sep 23, 2022 | 207.00 | 209.50 | 205.00 | 205.00 | 205.00 | 8,615,659 |
| Sep 22, 2022 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | 11,399,653 |
| Sep 21, 2022 | 218.50 | 221.50 | 214.50 | 216.00 | 216.00 | 6,617,163 |
| Sep 20, 2022 | 224.00 | 225.50 | 214.00 | 220.50 | 220.50 | 14,570,661 |
| Sep 19, 2022 | 219.50 | 226.00 | 219.50 | 222.00 | 222.00 | 6,298,181 |
| Sep 16, 2022 | 226.00 | 229.00 | 220.50 | 221.50 | 221.50 | 12,223,084 |
| Sep 15, 2022 | 231.00 | 234.50 | 228.00 | 228.00 | 228.00 | 6,928,962 |
| Sep 14, 2022 | 228.50 | 233.00 | 225.50 | 229.50 | 229.50 | 13,980,467 |
| Sep 13, 2022 | 249.50 | 250.50 | 239.00 | 240.00 | 240.00 | 8,075,738 |
| Sep 12, 2022 | 248.50 | 251.00 | 246.50 | 246.50 | 246.50 | 5,993,490 |
| Sep 08, 2022 | 245.50 | 247.50 | 240.00 | 242.00 | 242.00 | 7,054,188 |
| Sep 07, 2022 | 246.00 | 249.00 | 236.00 | 242.00 | 242.00 | 14,711,475 |
| Sep 06, 2022 | 252.50 | 255.50 | 249.00 | 250.50 | 250.50 | 7,792,450 |
| Sep 05, 2022 | 250.00 | 254.00 | 247.00 | 247.50 | 247.50 | 12,538,736 |
| Sep 02, 2022 | 246.00 | 251.50 | 242.00 | 243.00 | 243.00 | 15,919,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
