Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan · Delayed Price · Currency is TWD 1,160.00
+25.00 (2.20%)
Aug 25, 2026, 1:30 PM CST
TPE:8046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,135.00 | 1,170.00 | 1,105.00 | 1,135.00 | 1,135.00 | - | 7,427,260 |
| 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% | 9,642,729 |
| 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 |
| Aug 10, 2026 | 1,100.00 | 1,180.00 | 1,080.00 | 1,130.00 | 1,130.00 | 4.63% | 3,375,300 |
| Aug 7, 2026 | 1,125.00 | 1,125.00 | 1,050.00 | 1,080.00 | 1,080.00 | -2.26% | 4,063,292 |
| Aug 6, 2026 | 1,060.00 | 1,130.00 | 1,015.00 | 1,105.00 | 1,105.00 | 4.25% | 3,725,579 |
| Aug 5, 2026 | 1,140.00 | 1,145.00 | 1,055.00 | 1,060.00 | 1,060.00 | 1.44% | 5,440,142 |
| Aug 4, 2026 | 1,020.00 | 1,045.00 | 978.00 | 1,045.00 | 1,045.00 | 9.65% | 5,379,559 |
| Aug 3, 2026 | 945.00 | 998.00 | 940.00 | 953.00 | 953.00 | 3.59% | 6,123,162 |
| Jul 31, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 9.92% | 1,725,643 |
| Jul 30, 2026 | 817.00 | 954.00 | 792.00 | 837.00 | 837.00 | -4.78% | 40,319,290 |
| Jul 29, 2026 | 994.00 | 995.00 | 879.00 | 879.00 | 879.00 | -9.94% | 13,363,060 |
| Jul 28, 2026 | 996.00 | 1,045.00 | 973.00 | 976.00 | 976.00 | -9.21% | 15,703,363 |
| Jul 27, 2026 | 1,090.00 | 1,110.00 | 1,045.00 | 1,075.00 | 1,075.00 | -3.15% | 12,128,251 |
| Jul 24, 2026 | 1,215.00 | 1,230.00 | 1,110.00 | 1,110.00 | 1,110.00 | -9.76% | 11,188,398 |
| Jul 23, 2026 | 1,280.00 | 1,310.00 | 1,175.00 | 1,230.00 | 1,230.00 | -5.75% | 19,046,443 |
| Jul 22, 2026 | 1,255.00 | 1,305.00 | 1,215.00 | 1,305.00 | 1,305.00 | 9.66% | 17,098,590 |
| Jul 21, 2026 | 1,165.00 | 1,210.00 | 1,145.00 | 1,190.00 | 1,190.00 | 7.69% | 16,995,210 |
| Jul 20, 2026 | 1,130.00 | 1,165.00 | 1,090.00 | 1,105.00 | 1,105.00 | -3.91% | 18,064,700 |
| Jul 17, 2026 | 1,155.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | -9.80% | 16,390,273 |
| Jul 16, 2026 | 1,405.00 | 1,415.00 | 1,275.00 | 1,275.00 | 1,275.00 | -9.89% | 19,445,905 |
| Jul 15, 2026 | 1,350.00 | 1,415.00 | 1,305.00 | 1,415.00 | 1,415.00 | 9.69% | 19,355,640 |
| Jul 14, 2026 | 1,290.00 | 1,305.00 | 1,170.00 | 1,290.00 | 1,290.00 | 1.57% | 23,037,416 |
| Jul 13, 2026 | 1,280.00 | 1,335.00 | 1,265.00 | 1,270.00 | 1,270.00 | 4.53% | 25,734,524 |
| Jul 9, 2026 | 1,110.00 | 1,215.00 | 1,090.00 | 1,215.00 | 1,215.00 | 9.95% | 23,202,125 |
| Jul 8, 2026 | 1,065.00 | 1,130.00 | 1,020.00 | 1,105.00 | 1,105.00 | 7.28% | 19,796,700 |
| Jul 7, 2026 | 1,040.00 | 1,135.00 | 1,015.00 | 1,030.00 | 1,030.00 | -4.19% | 18,823,215 |
| Jul 6, 2026 | 1,160.00 | 1,170.00 | 1,070.00 | 1,075.00 | 1,075.00 | -9.28% | 14,049,159 |
| Jul 3, 2026 | 1,100.00 | 1,210.00 | 1,050.00 | 1,185.00 | 1,185.00 | 3.49% | 13,118,601 |
| Jul 2, 2026 | 1,155.00 | 1,180.00 | 1,110.00 | 1,145.00 | 1,145.00 | -2.55% | 11,111,399 |
| Jul 1, 2026 | 1,200.00 | 1,285.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 21,195,715 |
| Jun 30, 2026 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 1,185.00 | 9.72% | 6,270,570 |
| Jun 29, 2026 | 1,105.00 | 1,140.00 | 1,035.00 | 1,080.00 | 1,080.00 | -4.00% | 22,848,830 |
| Jun 26, 2026 | 1,100.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | 7.66% | 35,045,851 |
| Jun 25, 2026 | 990.00 | 1,045.00 | 981.00 | 1,045.00 | 1,045.00 | 9.65% | 26,849,041 |
| Jun 24, 2026 | 906.00 | 956.00 | 887.00 | 955.00 | 953.00 | 5.06% | 24,693,365 |
| Jun 23, 2026 | 875.00 | 945.00 | 867.00 | 909.00 | 907.10 | 5.21% | 34,962,190 |
| Jun 22, 2026 | 891.00 | 910.00 | 862.00 | 864.00 | 862.19 | -1.14% | 21,056,848 |
| Jun 18, 2026 | 900.00 | 912.00 | 874.00 | 874.00 | 872.17 | -1.24% | 17,762,800 |
| Jun 17, 2026 | 895.00 | 920.00 | 871.00 | 885.00 | 883.15 | -1.88% | 17,286,890 |
| Jun 16, 2026 | 860.00 | 929.00 | 858.00 | 902.00 | 900.11 | 4.88% | 16,662,690 |
| Jun 15, 2026 | 842.00 | 865.00 | 830.00 | 860.00 | 858.20 | 5.01% | 10,103,520 |
| Jun 12, 2026 | 850.00 | 868.00 | 812.00 | 819.00 | 817.28 | 1.49% | 13,021,500 |