Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 1,265.00
-75.00 (-5.60%)
Oct 22, 2026, 2:39 PM CST
TPE:8046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,370.00 | 1,390.00 | 1,265.00 | 1,265.00 | 1,265.00 | -5.60% | 7,971,097 |
| Oct 21, 2026 | 1,380.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,340.00 | 2.68% | 7,305,114 |
| Oct 20, 2026 | 1,365.00 | 1,385.00 | 1,290.00 | 1,305.00 | 1,305.00 | -5.43% | 8,840,743 |
| Oct 19, 2026 | 1,295.00 | 1,390.00 | 1,295.00 | 1,380.00 | 1,380.00 | 1.85% | 7,688,762 |
| Oct 16, 2026 | 1,360.00 | 1,410.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.74% | 9,144,198 |
| Oct 15, 2026 | 1,345.00 | 1,385.00 | 1,320.00 | 1,345.00 | 1,345.00 | -5.94% | 10,526,105 |
| Oct 14, 2026 | 1,440.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,430.00 | -0.69% | 7,134,101 |
| Oct 13, 2026 | 1,405.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,440.00 | - | 7,557,065 |
| Oct 12, 2026 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.37% | 6,665,890 |
| Oct 8, 2026 | 1,480.00 | 1,490.00 | 1,435.00 | 1,475.00 | 1,475.00 | -0.34% | 5,362,616 |
| Oct 7, 2026 | 1,505.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.66% | 8,339,559 |
| Oct 6, 2026 | 1,500.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.67% | 7,658,385 |
| Oct 5, 2026 | 1,460.00 | 1,550.00 | 1,445.00 | 1,495.00 | 1,495.00 | 2.40% | 15,005,740 |
| Oct 2, 2026 | 1,440.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,460.00 | 2.82% | 16,705,151 |
| Oct 1, 2026 | 1,390.00 | 1,450.00 | 1,370.00 | 1,420.00 | 1,420.00 | 5.97% | 19,869,429 |
| Sep 30, 2026 | 1,285.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,340.00 | 5.51% | 13,606,185 |
| Sep 29, 2026 | 1,210.00 | 1,280.00 | 1,200.00 | 1,270.00 | 1,270.00 | 2.42% | 9,218,794 |
| Sep 24, 2026 | 1,210.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | 2.48% | 13,910,571 |
| Sep 23, 2026 | 1,185.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | 3.86% | 17,566,625 |
| Sep 22, 2026 | 1,125.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,165.00 | 9.91% | 17,065,812 |
| Sep 21, 2026 | 1,110.00 | 1,150.00 | 1,050.00 | 1,060.00 | 1,060.00 | -3.64% | 13,819,215 |
| Sep 18, 2026 | 1,105.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 3.29% | 10,172,303 |
| Sep 17, 2026 | 1,120.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.62% | 8,133,171 |
| Sep 16, 2026 | 1,095.00 | 1,115.00 | 1,060.00 | 1,105.00 | 1,105.00 | 1.84% | 7,955,496 |
| Sep 15, 2026 | 1,070.00 | 1,110.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 7,742,890 |
| Sep 14, 2026 | 1,040.00 | 1,070.00 | 1,025.00 | 1,055.00 | 1,055.00 | -2.31% | 6,139,066 |
| Sep 11, 2026 | 1,045.00 | 1,100.00 | 1,035.00 | 1,080.00 | 1,080.00 | 0.93% | 6,348,878 |
| Sep 10, 2026 | 1,085.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | -3.60% | 6,755,869 |
| Sep 9, 2026 | 1,075.00 | 1,125.00 | 1,065.00 | 1,110.00 | 1,110.00 | 8.29% | 12,102,561 |
| Sep 8, 2026 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | -2.38% | 6,472,507 |
| Sep 7, 2026 | 1,080.00 | 1,085.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 7,294,802 |
| Sep 4, 2026 | 1,075.00 | 1,095.00 | 1,010.00 | 1,055.00 | 1,055.00 | -2.31% | 18,619,387 |
| Sep 3, 2026 | 1,225.00 | 1,225.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 23,330,491 |
| Sep 2, 2026 | 1,210.00 | 1,225.00 | 1,170.00 | 1,200.00 | 1,200.00 | -2.04% | 7,721,646 |
| Sep 1, 2026 | 1,260.00 | 1,335.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 18,162,604 |
| Aug 31, 2026 | 1,220.00 | 1,325.00 | 1,155.00 | 1,230.00 | 1,230.00 | -0.81% | 20,651,309 |
| Aug 28, 2026 | 1,300.00 | 1,310.00 | 1,215.00 | 1,240.00 | 1,240.00 | -4.25% | 16,449,294 |
| Aug 27, 2026 | 1,190.00 | 1,295.00 | 1,175.00 | 1,295.00 | 1,295.00 | 9.75% | 7,870,703 |
| Aug 26, 2026 | 1,140.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | 1.72% | 14,184,956 |
| Aug 25, 2026 | 1,110.00 | 1,170.00 | 1,070.00 | 1,160.00 | 1,160.00 | 2.20% | 8,466,152 |
| Aug 24, 2026 | 1,135.00 | 1,170.00 | 1,105.00 | 1,135.00 | 1,135.00 | - | 7,449,592 |
| Aug 21, 2026 | 1,180.00 | 1,200.00 | 1,105.00 | 1,135.00 | 1,135.00 | -5.02% | 11,628,964 |
| Aug 20, 2026 | 1,225.00 | 1,235.00 | 1,155.00 | 1,195.00 | 1,195.00 | 1.27% | 9,650,795 |
| Aug 19, 2026 | 1,175.00 | 1,280.00 | 1,150.00 | 1,180.00 | 1,180.00 | -5.22% | 15,143,786 |
| Aug 18, 2026 | 1,320.00 | 1,355.00 | 1,245.00 | 1,245.00 | 1,245.00 | -3.86% | 10,339,685 |
| Aug 17, 2026 | 1,310.00 | 1,380.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | 19,223,157 |
| Aug 14, 2026 | 1,235.00 | 1,335.00 | 1,205.00 | 1,305.00 | 1,305.00 | 7.41% | 23,319,261 |
| Aug 13, 2026 | 1,295.00 | 1,300.00 | 1,215.00 | 1,215.00 | 1,215.00 | -3.95% | 19,000,379 |
| Aug 12, 2026 | 1,170.00 | 1,265.00 | 1,130.00 | 1,265.00 | 1,265.00 | 10.00% | 12,966,970 |
| Aug 11, 2026 | 1,115.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 1.77% | 2,577,232 |