Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 209.00
-11.00 (-5.00%)
Sep 1, 2025, 10:11 AM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 232.00 | 233.00 | 219.00 | 220.00 | 220.00 | -2.65% | 62,986,892 |
| Aug 28, 2025 | 213.00 | 226.00 | 208.00 | 226.00 | 226.00 | 9.98% | 60,944,408 |
| Aug 27, 2025 | 196.50 | 205.50 | 195.00 | 205.50 | 205.50 | 9.89% | 29,070,820 |
| Aug 26, 2025 | 195.00 | 200.00 | 184.50 | 187.00 | 187.00 | 0.54% | 41,554,020 |
| Aug 25, 2025 | 176.00 | 187.00 | 176.00 | 186.00 | 186.00 | 7.83% | 20,959,366 |
| Aug 22, 2025 | 171.00 | 173.00 | 169.00 | 172.50 | 172.50 | 2.07% | 5,184,047 |
| Aug 21, 2025 | 170.50 | 171.50 | 168.00 | 169.00 | 169.00 | 1.20% | 6,402,859 |
| Aug 20, 2025 | 177.00 | 177.50 | 167.00 | 167.00 | 167.00 | -7.22% | 17,298,547 |
| Aug 19, 2025 | 194.00 | 195.50 | 178.00 | 180.00 | 180.00 | -1.64% | 32,963,978 |
| Aug 18, 2025 | 170.00 | 183.00 | 169.00 | 183.00 | 183.00 | 7.96% | 22,563,277 |
| Aug 15, 2025 | 172.50 | 179.50 | 168.50 | 169.50 | 169.50 | -0.88% | 15,242,554 |
| Aug 14, 2025 | 172.50 | 178.00 | 170.50 | 171.00 | 171.00 | -0.87% | 8,783,148 |
| Aug 13, 2025 | 179.50 | 180.00 | 170.50 | 172.50 | 172.50 | -2.54% | 11,017,855 |
| Aug 12, 2025 | 181.50 | 182.00 | 175.00 | 177.00 | 177.00 | -2.21% | 10,272,241 |
| Aug 11, 2025 | 168.50 | 182.50 | 167.00 | 181.00 | 181.00 | 7.42% | 23,169,052 |
| Aug 8, 2025 | 172.50 | 176.00 | 166.00 | 168.50 | 168.50 | -2.32% | 12,533,122 |
| Aug 7, 2025 | 175.50 | 177.00 | 172.50 | 172.50 | 172.50 | -0.86% | 6,226,969 |
| Aug 6, 2025 | 178.50 | 179.00 | 173.50 | 174.00 | 174.00 | -1.97% | 7,871,705 |
| Aug 5, 2025 | 178.00 | 179.50 | 176.50 | 177.50 | 177.50 | 0.57% | 10,288,367 |
| Aug 4, 2025 | 177.00 | 178.00 | 173.00 | 176.50 | 176.50 | 0.28% | 10,132,589 |
| Aug 1, 2025 | 174.50 | 179.50 | 173.00 | 176.00 | 176.00 | -0.85% | 9,994,101 |
| Jul 31, 2025 | 179.00 | 183.00 | 176.50 | 177.50 | 177.50 | -1.39% | 12,642,663 |
| 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 |