Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 269.00
+7.00 (2.67%)
Dec 3, 2025, 1:35 PM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 264.50 | 273.00 | 264.00 | 269.50 | 269.50 | 2.86% | 10,890,928 |
| 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% | 13,221,901 |
| 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% | 11,605,787 |
| Nov 26, 2025 | 253.00 | 261.50 | 250.00 | 257.00 | 257.00 | 2.80% | 11,516,651 |
| Nov 25, 2025 | 254.00 | 256.50 | 241.00 | 250.00 | 250.00 | 1.21% | 13,392,177 |
| 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% | 11,913,173 |
| 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 |
| Oct 13, 2025 | 241.00 | 268.00 | 241.00 | 267.50 | 267.50 | 0.94% | 29,421,320 |
| Oct 9, 2025 | 267.50 | 283.00 | 262.50 | 265.00 | 265.00 | 1.73% | 69,016,800 |
| Oct 8, 2025 | 252.50 | 264.50 | 245.00 | 260.50 | 260.50 | 2.96% | 25,892,070 |
| Oct 7, 2025 | 258.50 | 261.50 | 247.50 | 253.00 | 253.00 | -0.39% | 43,881,220 |
| Oct 3, 2025 | 231.00 | 254.00 | 229.50 | 254.00 | 254.00 | 9.96% | 46,132,120 |
| Oct 2, 2025 | 232.00 | 233.00 | 224.50 | 231.00 | 231.00 | 1.32% | 12,446,090 |
| Oct 1, 2025 | 226.00 | 233.00 | 223.50 | 228.00 | 228.00 | 0.88% | 14,514,290 |
| Sep 30, 2025 | 224.00 | 232.00 | 222.50 | 226.00 | 226.00 | 3.20% | 15,163,960 |
| Sep 26, 2025 | 230.00 | 234.50 | 216.00 | 219.00 | 219.00 | -4.37% | 22,921,820 |
| Sep 25, 2025 | 222.00 | 238.00 | 219.00 | 229.00 | 229.00 | 3.85% | 29,271,560 |
| Sep 24, 2025 | 238.00 | 239.00 | 216.50 | 220.50 | 220.50 | -5.97% | 30,059,720 |
| Sep 23, 2025 | 239.00 | 248.00 | 231.00 | 234.50 | 234.50 | -0.42% | 45,575,540 |
| Sep 22, 2025 | 221.00 | 239.50 | 219.50 | 235.50 | 235.50 | 7.05% | 53,032,590 |
| Sep 19, 2025 | 208.00 | 220.00 | 206.50 | 220.00 | 220.00 | 10.00% | 46,256,790 |