Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 568.00
-6.00 (-1.05%)
Apr 2, 2026, 1:30 PM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 588.00 | 627.00 | 564.00 | 568.00 | 568.00 | -1.05% | 46,908,290 |
| Apr 1, 2026 | 561.00 | 574.00 | 551.00 | 574.00 | 574.00 | 9.96% | 17,700,350 |
| Mar 31, 2026 | 567.00 | 581.00 | 522.00 | 522.00 | 522.00 | -10.00% | 22,840,420 |
| Mar 30, 2026 | 543.00 | 580.00 | 541.00 | 580.00 | 580.00 | 3.39% | 19,641,140 |
| Mar 27, 2026 | 553.00 | 587.00 | 543.00 | 561.00 | 561.00 | -1.41% | 25,431,950 |
| Mar 26, 2026 | 550.00 | 593.00 | 544.00 | 569.00 | 569.00 | 5.37% | 31,163,170 |
| Mar 25, 2026 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 9.98% | 10,931,565 |
| Mar 24, 2026 | 551.00 | 562.00 | 486.00 | 491.00 | 491.00 | -8.05% | 30,732,996 |
| Mar 23, 2026 | 511.00 | 539.00 | 507.00 | 534.00 | 534.00 | -1.29% | 15,708,760 |
| Mar 20, 2026 | 563.00 | 571.00 | 525.00 | 541.00 | 541.00 | -3.57% | 20,134,280 |
| Mar 19, 2026 | 554.00 | 582.00 | 543.00 | 561.00 | 561.00 | -1.06% | 19,507,910 |
| Mar 18, 2026 | 549.00 | 580.00 | 535.00 | 567.00 | 567.00 | 4.23% | 18,629,808 |
| Mar 17, 2026 | 580.00 | 603.00 | 540.00 | 544.00 | 544.00 | -3.89% | 29,422,251 |
| Mar 16, 2026 | 542.00 | 566.00 | 508.00 | 566.00 | 566.00 | 9.90% | 30,633,520 |
| Mar 13, 2026 | 456.00 | 515.00 | 456.00 | 515.00 | 515.00 | 9.93% | 3,375,691 |
| Mar 12, 2026 | 459.00 | 480.00 | 458.00 | 468.50 | 468.50 | -0.43% | 1,928,076 |
| Mar 11, 2026 | 444.50 | 470.50 | 444.50 | 470.50 | 470.50 | 9.93% | 1,732,191 |
| Mar 10, 2026 | 434.50 | 445.00 | 409.00 | 428.00 | 428.00 | 1.18% | 3,807,587 |
| Mar 9, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -9.90% | 710,153 |
| Mar 6, 2026 | 461.00 | 471.50 | 450.00 | 469.50 | 469.50 | 1.84% | 2,398,486 |
| Mar 5, 2026 | 488.00 | 488.00 | 441.50 | 461.00 | 461.00 | 2.44% | 4,226,190 |
| Mar 4, 2026 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | -10.00% | 4,542,256 |
| Mar 3, 2026 | 545.00 | 560.00 | 500.00 | 500.00 | 500.00 | -7.58% | 3,183,204 |
| Mar 2, 2026 | 540.00 | 566.00 | 531.00 | 541.00 | 541.00 | -2.52% | 3,568,553 |
| Feb 26, 2026 | 548.00 | 572.00 | 532.00 | 555.00 | 555.00 | 0.36% | 29,702,920 |
| Feb 25, 2026 | 530.00 | 553.00 | 510.00 | 553.00 | 553.00 | 9.94% | 27,562,380 |
| Feb 24, 2026 | 478.00 | 503.00 | 477.00 | 503.00 | 503.00 | 9.95% | 14,641,225 |
| Feb 23, 2026 | 448.50 | 457.50 | 448.50 | 457.50 | 457.50 | 9.98% | 6,243,659 |
| Feb 11, 2026 | 411.50 | 427.00 | 405.50 | 416.00 | 416.00 | 1.59% | 20,740,755 |
| Feb 10, 2026 | 417.00 | 449.50 | 402.50 | 409.50 | 409.50 | -1.68% | 35,809,370 |
| Feb 9, 2026 | 402.00 | 416.50 | 391.00 | 416.50 | 416.50 | 9.89% | 3,652,951 |
| Feb 6, 2026 | 375.50 | 379.00 | 360.00 | 379.00 | 379.00 | -4.65% | 3,296,385 |
| Feb 5, 2026 | 400.00 | 400.00 | 390.00 | 397.50 | 397.50 | -3.05% | 2,340,466 |
| Feb 4, 2026 | 384.00 | 410.00 | 384.00 | 410.00 | 410.00 | 3.93% | 2,854,643 |
| Feb 3, 2026 | 378.00 | 397.00 | 372.50 | 394.50 | 394.50 | 7.20% | 2,960,637 |
| Feb 2, 2026 | 381.00 | 381.00 | 360.00 | 368.00 | 368.00 | -5.28% | 2,963,688 |
| Jan 30, 2026 | 370.00 | 400.00 | 370.00 | 388.50 | 388.50 | 3.88% | 3,872,751 |
| Jan 29, 2026 | 390.00 | 390.00 | 356.50 | 374.00 | 374.00 | -5.56% | 4,182,431 |
| Jan 28, 2026 | 393.00 | 397.50 | 390.50 | 396.00 | 396.00 | 0.25% | 1,891,031 |
| Jan 27, 2026 | 374.00 | 396.00 | 374.00 | 395.00 | 395.00 | 6.76% | 3,062,394 |
| Jan 26, 2026 | 374.00 | 375.00 | 368.50 | 370.00 | 370.00 | -3.14% | 5,186,357 |
| Jan 23, 2026 | 370.50 | 382.00 | 366.00 | 382.00 | 382.00 | 3.10% | 7,401,135 |
| Jan 22, 2026 | 374.50 | 375.00 | 357.00 | 370.50 | 370.50 | 2.63% | 8,382,298 |
| Jan 21, 2026 | 349.50 | 375.50 | 345.00 | 361.00 | 361.00 | 5.71% | 47,779,640 |
| Jan 20, 2026 | 312.00 | 349.50 | 311.50 | 341.50 | 341.50 | 7.39% | 60,258,940 |
| Jan 19, 2026 | 295.00 | 318.00 | 287.00 | 318.00 | 318.00 | 9.84% | 54,304,285 |
| Jan 16, 2026 | 269.00 | 289.50 | 266.50 | 289.50 | 289.50 | 9.87% | 30,876,760 |
| Jan 15, 2026 | 262.00 | 278.00 | 258.50 | 263.50 | 263.50 | 0.76% | 19,966,618 |
| Jan 14, 2026 | 272.00 | 278.00 | 260.50 | 261.50 | 261.50 | -2.43% | 19,821,158 |
| Jan 13, 2026 | 255.50 | 273.50 | 251.50 | 268.00 | 268.00 | 5.30% | 27,505,591 |