Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 272.50
-3.00 (-1.09%)
Oct 23, 2025, 1:30 PM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 273.50 | 279.00 | 268.00 | 272.50 | 272.50 | -1.09% | 12,378,559 |
| Oct 22, 2025 | 276.00 | 285.00 | 272.00 | 275.50 | 275.50 | 0.73% | 22,737,671 |
| Oct 21, 2025 | 280.00 | 283.00 | 272.50 | 273.50 | 273.50 | -1.44% | 16,245,032 |
| Oct 20, 2025 | 285.50 | 292.00 | 274.50 | 277.50 | 277.50 | -1.07% | 23,810,932 |
| Oct 17, 2025 | 282.00 | 289.00 | 278.00 | 280.50 | 280.50 | -0.36% | 28,088,828 |
| 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% | 46,631,647 |
| Oct 14, 2025 | 275.00 | 279.00 | 254.50 | 256.00 | 256.00 | -4.30% | 43,651,088 |
| Oct 13, 2025 | 241.00 | 268.00 | 241.00 | 267.50 | 267.50 | 0.94% | 29,421,323 |
| Oct 9, 2025 | 267.50 | 283.00 | 262.50 | 265.00 | 265.00 | 1.73% | 69,016,801 |
| Oct 8, 2025 | 252.50 | 264.50 | 245.00 | 260.50 | 260.50 | 2.96% | 25,892,073 |
| Oct 7, 2025 | 258.50 | 261.50 | 247.50 | 253.00 | 253.00 | -0.39% | 43,881,225 |
| Oct 3, 2025 | 231.00 | 254.00 | 229.50 | 254.00 | 254.00 | 9.96% | 46,132,126 |
| Oct 2, 2025 | 232.00 | 233.00 | 224.50 | 231.00 | 231.00 | 1.32% | 12,446,091 |
| Oct 1, 2025 | 226.00 | 233.00 | 223.50 | 228.00 | 228.00 | 0.88% | 14,514,299 |
| Sep 30, 2025 | 224.00 | 232.00 | 222.50 | 226.00 | 226.00 | 3.20% | 15,163,961 |
| Sep 29, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Sep 26, 2025 | 230.00 | 234.50 | 216.00 | 219.00 | 219.00 | -4.37% | 22,921,821 |
| Sep 25, 2025 | 222.00 | 238.00 | 219.00 | 229.00 | 229.00 | 3.85% | 29,271,569 |
| Sep 24, 2025 | 238.00 | 239.00 | 216.50 | 220.50 | 220.50 | -5.97% | 30,059,726 |
| Sep 23, 2025 | 239.00 | 248.00 | 231.00 | 234.50 | 234.50 | -0.42% | 45,575,544 |
| Sep 22, 2025 | 221.00 | 239.50 | 219.50 | 235.50 | 235.50 | 7.05% | 53,032,597 |
| Sep 19, 2025 | 208.00 | 220.00 | 206.50 | 220.00 | 220.00 | 10.00% | 46,256,794 |
| Sep 18, 2025 | 194.50 | 201.50 | 192.50 | 200.00 | 200.00 | 3.36% | 21,065,784 |
| Sep 17, 2025 | 200.50 | 201.50 | 191.00 | 193.50 | 193.50 | -1.53% | 40,354,811 |
| Sep 16, 2025 | 183.50 | 196.50 | 182.00 | 196.50 | 196.50 | 9.78% | 17,827,122 |
| Sep 15, 2025 | 184.00 | 184.50 | 177.50 | 179.00 | 179.00 | -2.72% | 6,543,837 |
| Sep 12, 2025 | 181.50 | 185.00 | 180.50 | 184.00 | 184.00 | 2.51% | 9,371,264 |
| Sep 11, 2025 | 188.50 | 190.00 | 178.50 | 179.50 | 179.50 | -2.97% | 13,006,767 |
| Sep 10, 2025 | 186.00 | 188.50 | 183.00 | 185.00 | 185.00 | 0.54% | 10,183,725 |
| Sep 9, 2025 | 188.00 | 191.00 | 183.00 | 184.00 | 184.00 | -1.08% | 11,011,717 |
| Sep 8, 2025 | 188.50 | 192.50 | 185.50 | 186.00 | 186.00 | -0.80% | 9,914,878 |
| Sep 5, 2025 | 188.00 | 191.00 | 185.00 | 187.50 | 187.50 | 1.08% | 12,982,390 |
| Sep 4, 2025 | 196.00 | 196.50 | 185.00 | 185.50 | 185.50 | -2.62% | 16,711,916 |
| Sep 3, 2025 | 196.50 | 197.00 | 190.00 | 190.50 | 190.50 | -3.30% | 12,486,562 |
| Sep 2, 2025 | 202.50 | 203.00 | 193.00 | 197.00 | 197.00 | -1.99% | 20,036,504 |
| Sep 1, 2025 | 220.00 | 220.00 | 198.00 | 201.00 | 201.00 | -8.64% | 25,397,693 |
| Aug 29, 2025 | 232.00 | 233.00 | 219.00 | 220.00 | 220.00 | -2.65% | 65,336,302 |
| 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 |