Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 176.00
-1.50 (-0.85%)
Aug 1, 2025, 2:38 PM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 179.00 | 183.00 | 176.50 | 177.50 | 177.50 | -1.39% | 12,607,323 |
| Jul 30, 2025 | 179.50 | 182.00 | 176.50 | 180.00 | 180.00 | 1.69% | 16,361,818 |
| Jul 29, 2025 | 184.50 | 189.00 | 176.00 | 177.00 | 177.00 | -4.07% | 43,172,117 |
| Jul 28, 2025 | 183.50 | 185.50 | 181.50 | 184.50 | 184.50 | 2.22% | 23,650,583 |
| Jul 25, 2025 | 175.00 | 187.50 | 174.00 | 180.50 | 180.50 | 3.14% | 52,506,743 |
| Jul 24, 2025 | 172.00 | 177.50 | 169.00 | 175.00 | 175.00 | 2.04% | 25,797,389 |
| Jul 23, 2025 | 169.00 | 179.00 | 164.50 | 171.50 | 171.50 | 5.21% | 45,284,732 |
| Jul 22, 2025 | 169.50 | 170.00 | 161.50 | 163.00 | 163.00 | -2.98% | 16,955,348 |
| Jul 21, 2025 | 170.50 | 173.00 | 166.50 | 168.00 | 168.00 | -1.75% | 19,365,024 |
| Jul 18, 2025 | 168.00 | 171.50 | 164.50 | 171.00 | 171.00 | 0.59% | 32,713,054 |
| Jul 17, 2025 | 175.00 | 177.00 | 168.50 | 170.00 | 170.00 | -1.73% | 61,066,195 |
| Jul 16, 2025 | 161.00 | 173.00 | 160.00 | 173.00 | 173.00 | 9.84% | 87,286,311 |
| Jul 15, 2025 | 147.00 | 157.50 | 147.00 | 157.50 | 157.50 | 9.76% | 24,741,522 |
| Jul 14, 2025 | 144.50 | 147.50 | 140.50 | 143.50 | 143.50 | -0.69% | 14,575,310 |
| Jul 11, 2025 | 140.00 | 145.50 | 138.50 | 144.50 | 144.50 | 3.21% | 19,839,682 |
| Jul 10, 2025 | 142.50 | 145.50 | 140.00 | 140.00 | 140.00 | 0.72% | 48,821,655 |
| Jul 9, 2025 | 126.00 | 139.00 | 124.50 | 139.00 | 139.00 | 9.88% | 26,967,860 |
| Jul 8, 2025 | 120.50 | 127.50 | 117.50 | 126.50 | 126.50 | 1.20% | 12,412,441 |
| Jul 7, 2025 | 130.00 | 138.00 | 124.50 | 125.00 | 125.00 | -0.79% | 31,240,384 |
| Jul 4, 2025 | 124.50 | 132.00 | 124.00 | 126.00 | 126.00 | 1.61% | 22,873,643 |
| Jul 3, 2025 | 114.00 | 124.00 | 113.50 | 124.00 | 124.00 | 8.77% | 14,229,168 |
| Jul 2, 2025 | 111.50 | 115.00 | 110.00 | 114.00 | 113.00 | 2.24% | 2,256,689 |
| Jul 1, 2025 | 112.50 | 116.50 | 111.50 | 111.50 | 110.52 | -0.45% | 2,531,860 |
| Jun 30, 2025 | 112.50 | 113.00 | 110.50 | 112.00 | 111.02 | -0.44% | 838,314 |
| Jun 27, 2025 | 114.50 | 114.50 | 111.00 | 112.50 | 111.51 | -0.44% | 2,091,988 |
| Jun 26, 2025 | 112.50 | 114.50 | 112.50 | 113.00 | 112.01 | 0.44% | 1,873,698 |
| Jun 25, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 111.51 | 0.45% | 2,292,634 |
| Jun 24, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 111.02 | 4.19% | 4,115,817 |
| Jun 23, 2025 | 104.00 | 109.00 | 101.50 | 107.50 | 106.56 | 2.38% | 5,748,970 |
| Jun 20, 2025 | 107.00 | 107.50 | 104.00 | 105.00 | 104.08 | -1.41% | 1,181,802 |
| Jun 19, 2025 | 109.50 | 109.50 | 105.50 | 106.50 | 105.57 | -2.29% | 1,256,494 |
| Jun 18, 2025 | 108.50 | 109.50 | 108.00 | 109.00 | 108.04 | 0.93% | 966,702 |
| Jun 17, 2025 | 112.00 | 113.00 | 108.00 | 108.00 | 107.05 | -1.82% | 2,087,850 |
| Jun 16, 2025 | 106.00 | 110.00 | 105.00 | 110.00 | 109.04 | 3.29% | 2,879,675 |
| Jun 13, 2025 | 108.50 | 108.50 | 106.50 | 106.50 | 105.57 | -3.18% | 1,392,067 |
| Jun 12, 2025 | 110.50 | 111.00 | 109.00 | 110.00 | 109.04 | -1.35% | 1,654,486 |
| Jun 11, 2025 | 109.00 | 112.00 | 108.00 | 111.50 | 110.52 | 2.29% | 3,550,303 |
| Jun 10, 2025 | 105.50 | 109.50 | 105.50 | 109.00 | 108.04 | 4.81% | 3,082,716 |
| Jun 9, 2025 | 107.50 | 109.00 | 104.00 | 104.00 | 103.09 | -2.80% | 2,531,157 |
| Jun 6, 2025 | 106.00 | 107.00 | 104.50 | 107.00 | 106.06 | 0.94% | 1,295,648 |
| Jun 5, 2025 | 107.00 | 109.00 | 103.50 | 106.00 | 105.07 | 0.95% | 5,276,448 |
| Jun 4, 2025 | 102.00 | 107.50 | 102.00 | 105.00 | 104.08 | 6.38% | 5,136,463 |
| Jun 3, 2025 | 99.20 | 100.50 | 98.30 | 98.70 | 97.83 | 0.82% | 2,836,545 |
| Jun 2, 2025 | 103.00 | 103.00 | 97.80 | 97.90 | 97.04 | -6.76% | 5,669,521 |
| May 29, 2025 | 107.50 | 108.00 | 104.00 | 105.00 | 104.08 | -1.41% | 4,330,920 |
| May 28, 2025 | 116.50 | 118.00 | 105.00 | 106.50 | 105.57 | -6.99% | 20,376,692 |
| May 27, 2025 | 108.00 | 114.50 | 107.50 | 114.50 | 113.50 | 9.57% | 9,219,383 |
| May 26, 2025 | 104.50 | 105.00 | 103.50 | 104.50 | 103.58 | -0.95% | 884,764 |
| May 23, 2025 | 105.00 | 107.00 | 104.50 | 105.50 | 104.57 | 1.93% | 1,390,506 |
| May 22, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 102.59 | -3.27% | 1,292,785 |