Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 904.00
+42.00 (4.87%)
Jun 3, 2026, 1:30 PM CST
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 860.00 | 920.00 | 856.00 | 904.00 | 904.00 | 4.87% | 17,461,730 |
| Jun 2, 2026 | 905.00 | 907.00 | 834.00 | 862.00 | 862.00 | -4.75% | 14,399,780 |
| Jun 1, 2026 | 842.00 | 923.00 | 838.00 | 905.00 | 905.00 | 6.72% | 21,446,815 |
| May 29, 2026 | 860.00 | 867.00 | 825.00 | 848.00 | 848.00 | -0.24% | 17,926,230 |
| May 28, 2026 | 905.00 | 909.00 | 837.00 | 850.00 | 850.00 | -6.08% | 20,528,191 |
| May 27, 2026 | 939.00 | 966.00 | 897.00 | 905.00 | 905.00 | -1.84% | 22,754,033 |
| May 26, 2026 | 888.00 | 947.00 | 871.00 | 922.00 | 922.00 | 4.30% | 24,438,080 |
| May 25, 2026 | 940.00 | 947.00 | 879.00 | 884.00 | 884.00 | -5.35% | 30,914,900 |
| May 22, 2026 | 904.00 | 952.00 | 904.00 | 934.00 | 934.00 | 7.11% | 17,444,150 |
| May 21, 2026 | 885.00 | 903.00 | 862.00 | 872.00 | 872.00 | 5.19% | 18,703,550 |
| May 20, 2026 | 807.00 | 843.00 | 783.00 | 829.00 | 829.00 | 3.88% | 12,893,086 |
| May 19, 2026 | 800.00 | 830.00 | 786.00 | 798.00 | 798.00 | 0.88% | 9,881,030 |
| May 18, 2026 | 775.00 | 798.00 | 765.00 | 791.00 | 791.00 | 0.64% | 10,859,620 |
| May 15, 2026 | 851.00 | 855.00 | 780.00 | 786.00 | 786.00 | -7.20% | 19,102,820 |
| May 14, 2026 | 899.00 | 900.00 | 846.00 | 847.00 | 847.00 | -3.75% | 20,591,500 |
| May 13, 2026 | 861.00 | 896.00 | 861.00 | 880.00 | 880.00 | -2.22% | 11,705,990 |
| May 12, 2026 | 928.00 | 965.00 | 899.00 | 900.00 | 900.00 | -0.88% | 15,710,500 |
| May 11, 2026 | 857.00 | 918.00 | 857.00 | 908.00 | 908.00 | 6.32% | 13,746,500 |
| May 8, 2026 | 942.00 | 942.00 | 853.00 | 854.00 | 854.00 | -9.82% | 20,326,150 |
| May 7, 2026 | 970.00 | 980.00 | 932.00 | 947.00 | 947.00 | 0.74% | 11,915,240 |
| May 6, 2026 | 1,005.00 | 1,025.00 | 901.00 | 940.00 | 940.00 | -5.72% | 22,794,170 |
| May 5, 2026 | 986.00 | 1,035.00 | 975.00 | 997.00 | 997.00 | 1.12% | 11,932,370 |
| May 4, 2026 | 1,020.00 | 1,025.00 | 960.00 | 986.00 | 986.00 | -1.89% | 22,522,370 |
| Apr 30, 2026 | 935.00 | 1,005.00 | 926.00 | 1,005.00 | 1,005.00 | 9.72% | 20,919,390 |
| Apr 29, 2026 | 925.00 | 963.00 | 910.00 | 916.00 | 916.00 | -1.72% | 17,717,090 |
| Apr 28, 2026 | 937.00 | 977.00 | 904.00 | 932.00 | 932.00 | 2.08% | 23,729,990 |
| Apr 27, 2026 | 930.00 | 959.00 | 860.00 | 913.00 | 913.00 | 4.46% | 28,297,280 |
| Apr 24, 2026 | 837.00 | 874.00 | 835.00 | 874.00 | 874.00 | 9.94% | 22,699,030 |
| Apr 23, 2026 | 825.00 | 865.00 | 768.00 | 795.00 | 795.00 | -1.00% | 30,328,220 |
| Apr 22, 2026 | 810.00 | 825.00 | 793.00 | 803.00 | 803.00 | 1.77% | 19,033,930 |
| Apr 21, 2026 | 812.00 | 820.00 | 780.00 | 789.00 | 789.00 | -0.88% | 30,182,020 |
| Apr 20, 2026 | 740.00 | 796.00 | 738.00 | 796.00 | 796.00 | 9.94% | 17,335,850 |
| Apr 17, 2026 | 728.00 | 749.00 | 708.00 | 724.00 | 724.00 | 0.42% | 25,620,530 |
| Apr 16, 2026 | 665.00 | 721.00 | 651.00 | 721.00 | 721.00 | 9.91% | 21,809,400 |
| Apr 15, 2026 | 652.00 | 682.00 | 640.00 | 656.00 | 656.00 | 1.55% | 17,929,530 |
| Apr 14, 2026 | 675.00 | 685.00 | 635.00 | 646.00 | 646.00 | -1.37% | 14,865,750 |
| Apr 13, 2026 | 667.00 | 675.00 | 650.00 | 655.00 | 655.00 | -1.80% | 9,081,131 |
| Apr 10, 2026 | 679.00 | 685.00 | 646.00 | 667.00 | 667.00 | -0.30% | 20,854,070 |
| Apr 9, 2026 | 643.00 | 693.00 | 643.00 | 669.00 | 669.00 | 5.02% | 24,577,520 |
| Apr 8, 2026 | 658.00 | 664.00 | 636.00 | 637.00 | 637.00 | 2.08% | 32,033,840 |
| Apr 7, 2026 | 596.00 | 624.00 | 593.00 | 624.00 | 624.00 | 9.86% | 23,582,640 |
| Apr 2, 2026 | 588.00 | 627.00 | 564.00 | 568.00 | 568.00 | -1.05% | 46,908,290 |
| Apr 1, 2026 | 561.00 | 574.00 | 551.00 | 574.00 | 574.00 | 9.96% | 17,700,350 |
| Mar 31, 2026 | 567.00 | 581.00 | 522.00 | 522.00 | 522.00 | -10.00% | 22,840,420 |
| Mar 30, 2026 | 543.00 | 580.00 | 541.00 | 580.00 | 580.00 | 3.39% | 19,641,140 |
| Mar 27, 2026 | 553.00 | 587.00 | 543.00 | 561.00 | 561.00 | -1.41% | 25,431,950 |
| Mar 26, 2026 | 550.00 | 593.00 | 544.00 | 569.00 | 569.00 | 5.37% | 31,163,170 |
| Mar 25, 2026 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 9.98% | 11,030,540 |
| Mar 24, 2026 | 551.00 | 562.00 | 486.00 | 491.00 | 491.00 | -8.05% | 30,732,990 |
| Mar 23, 2026 | 511.00 | 539.00 | 507.00 | 534.00 | 534.00 | -1.29% | 15,708,760 |