Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 239.00
-5.00 (-2.05%)
Dec 23, 2025, 1:35 PM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 245.00 | 245.00 | 239.50 | 239.50 | - | -1.84% | 3,561,604 |
| Dec 22, 2025 | 244.00 | 246.50 | 240.50 | 244.00 | 244.00 | 1.88% | 4,468,531 |
| Dec 19, 2025 | 239.00 | 242.00 | 235.00 | 239.50 | 239.50 | 2.13% | 5,855,450 |
| Dec 18, 2025 | 241.50 | 245.00 | 232.00 | 234.50 | 234.50 | -3.70% | 11,186,350 |
| Dec 17, 2025 | 253.00 | 253.50 | 242.50 | 243.50 | 243.50 | -2.21% | 10,179,290 |
| Dec 16, 2025 | 263.50 | 264.00 | 246.00 | 249.00 | 249.00 | -6.39% | 10,927,120 |
| Dec 15, 2025 | 265.50 | 270.00 | 264.50 | 266.00 | 266.00 | -2.03% | 6,366,046 |
| Dec 12, 2025 | 280.50 | 282.50 | 271.00 | 271.50 | 271.50 | -2.34% | 8,770,520 |
| Dec 11, 2025 | 283.00 | 289.00 | 277.50 | 278.00 | 278.00 | -0.71% | 12,188,560 |
| Dec 10, 2025 | 288.50 | 293.00 | 278.50 | 280.00 | 280.00 | -1.41% | 14,627,940 |
| Dec 9, 2025 | 270.00 | 286.00 | 266.00 | 284.00 | 284.00 | 5.19% | 21,649,740 |
| Dec 8, 2025 | 272.00 | 272.50 | 265.00 | 270.00 | 270.00 | - | 9,002,761 |
| Dec 5, 2025 | 259.00 | 276.50 | 258.50 | 270.00 | 270.00 | 4.45% | 20,809,320 |
| Dec 4, 2025 | 269.00 | 272.00 | 258.50 | 258.50 | 258.50 | -3.90% | 11,344,180 |
| Dec 3, 2025 | 264.50 | 273.00 | 264.00 | 269.00 | 269.00 | 2.67% | 11,500,050 |
| Dec 2, 2025 | 266.50 | 268.00 | 258.50 | 262.00 | 262.00 | -1.69% | 8,243,917 |
| Dec 1, 2025 | 265.00 | 269.00 | 260.50 | 266.50 | 266.50 | 1.52% | 13,221,900 |
| Nov 28, 2025 | 261.00 | 264.00 | 256.00 | 262.50 | 262.50 | 0.77% | 7,532,551 |
| Nov 27, 2025 | 261.00 | 264.50 | 258.00 | 260.50 | 260.50 | 1.36% | 11,605,780 |
| Nov 26, 2025 | 253.00 | 261.50 | 250.00 | 257.00 | 257.00 | 2.80% | 11,516,650 |
| Nov 25, 2025 | 254.00 | 256.50 | 241.00 | 250.00 | 250.00 | 1.21% | 13,392,170 |
| Nov 24, 2025 | 253.50 | 253.50 | 242.00 | 247.00 | 247.00 | -1.20% | 9,912,307 |
| Nov 21, 2025 | 258.00 | 262.50 | 247.50 | 250.00 | 250.00 | -7.06% | 11,913,170 |
| Nov 20, 2025 | 258.00 | 272.50 | 258.00 | 269.00 | 269.00 | 7.17% | 13,423,050 |
| Nov 19, 2025 | 264.50 | 264.50 | 250.00 | 251.00 | 251.00 | -5.46% | 16,484,510 |
| Nov 18, 2025 | 269.00 | 276.50 | 261.00 | 265.50 | 265.50 | -2.57% | 17,628,920 |
| Nov 17, 2025 | 285.00 | 291.00 | 272.00 | 272.50 | 272.50 | -3.54% | 18,450,780 |
| Nov 14, 2025 | 283.50 | 287.00 | 275.50 | 282.50 | 282.50 | -3.25% | 17,839,460 |
| Nov 13, 2025 | 285.50 | 294.00 | 282.50 | 292.00 | 292.00 | 2.64% | 19,970,800 |
| Nov 12, 2025 | 294.50 | 296.00 | 283.00 | 284.50 | 284.50 | -1.56% | 18,293,220 |
| Nov 11, 2025 | 291.50 | 296.50 | 287.00 | 289.00 | 289.00 | -0.52% | 21,733,370 |
| Nov 10, 2025 | 276.50 | 293.00 | 274.50 | 290.50 | 290.50 | 6.41% | 32,317,220 |
| Nov 7, 2025 | 268.00 | 279.00 | 267.50 | 273.00 | 273.00 | - | 14,640,410 |
| Nov 6, 2025 | 277.50 | 277.50 | 263.50 | 273.00 | 273.00 | 0.37% | 20,739,530 |
| Nov 5, 2025 | 268.00 | 272.50 | 262.00 | 272.00 | 272.00 | -2.86% | 21,642,870 |
| Nov 4, 2025 | 289.00 | 296.50 | 277.00 | 280.00 | 280.00 | -1.75% | 30,345,240 |
| Nov 3, 2025 | 291.50 | 301.00 | 284.50 | 285.00 | 285.00 | -1.89% | 37,535,130 |
| Oct 31, 2025 | 286.50 | 296.00 | 283.00 | 290.50 | 290.50 | 3.01% | 28,685,290 |
| Oct 30, 2025 | 293.50 | 298.00 | 279.00 | 282.00 | 282.00 | -2.93% | 29,541,090 |
| Oct 29, 2025 | 279.00 | 294.00 | 275.50 | 290.50 | 290.50 | 5.25% | 26,763,950 |
| Oct 28, 2025 | 281.50 | 286.50 | 271.50 | 276.00 | 276.00 | -0.90% | 25,124,420 |
| Oct 27, 2025 | 282.00 | 288.00 | 276.50 | 278.50 | 278.50 | 2.20% | 19,582,710 |
| Oct 23, 2025 | 273.50 | 279.00 | 268.00 | 272.50 | 272.50 | -1.09% | 13,290,080 |
| Oct 22, 2025 | 276.00 | 285.00 | 272.00 | 275.50 | 275.50 | 0.73% | 22,737,670 |
| Oct 21, 2025 | 280.00 | 283.00 | 272.50 | 273.50 | 273.50 | -1.44% | 16,245,030 |
| Oct 20, 2025 | 285.50 | 292.00 | 274.50 | 277.50 | 277.50 | -1.07% | 23,810,930 |
| Oct 17, 2025 | 282.00 | 289.00 | 278.00 | 280.50 | 280.50 | -0.36% | 28,088,820 |
| Oct 16, 2025 | 286.50 | 299.00 | 280.00 | 281.50 | 281.50 | - | 72,921,350 |
| Oct 15, 2025 | 263.00 | 281.50 | 260.50 | 281.50 | 281.50 | 9.96% | 46,631,640 |
| Oct 14, 2025 | 275.00 | 279.00 | 254.50 | 256.00 | 256.00 | -4.30% | 43,651,080 |