Nan Ya Printed Circuit Board Corporation(TW:8046)
NT$1,005.00+72.00 (+14.86%)
TW:8046
Nan Ya Printed Circuit Board Corporation historical prices
NT$1,005.00
At close:+72.00 (+14.86%)
Nan Ya Printed Circuit Board Corporation (8046) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 985.00 | 1,025.00 | 980.00 | 1,005.00 | 1,005.00 | +14.86% | 12,327,620 | 1.16 |
| Nov 09, 2026 | 881.00 | 962.00 | 867.00 | 933.00 | 933.00 | +6.63% | 12,629,482 | 1.19 |
| Nov 06, 2026 | 875.00 | 902.00 | 875.00 | 875.00 | 875.00 | -9.98% | 11,924,023 | 1.14 |
| Nov 05, 2026 | 1,030.00 | 1,050.00 | 972.00 | 972.00 | 972.00 | -10.00% | 13,927,016 | 1.36 |
| Nov 04, 2026 | 1,070.00 | 1,100.00 | 987.00 | 1,080.00 | 1,080.00 | +0.93% | 13,982,599 | 1.38 |
| Nov 03, 2026 | 1,155.00 | 1,160.00 | 1,070.00 | 1,070.00 | 1,070.00 | -9.70% | 9,769,477 | 0.97 |
| Nov 02, 2026 | 1,145.00 | 1,220.00 | 1,125.00 | 1,185.00 | 1,185.00 | -0.42% | 8,010,328 | 0.80 |
| Oct 30, 2026 | 1,160.00 | 1,210.00 | 1,145.00 | 1,190.00 | 1,190.00 | -4.80% | 8,269,397 | 0.83 |
| Oct 29, 2026 | 1,285.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 5,838,016 | 0.59 |
| Oct 28, 2026 | 1,320.00 | 1,330.00 | 1,235.00 | 1,300.00 | 1,300.00 | +3.59% | 10,351,068 | 1.06 |
| Oct 27, 2026 | 1,360.00 | 1,390.00 | 1,235.00 | 1,255.00 | 1,255.00 | -0.79% | 10,368,946 | 1.01 |
| Oct 26, 2026 | 1,265.00 | 1,400.00 | 1,265.00 | 1,265.00 | 1,265.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,265.00 | 1,400.00 | 1,265.00 | 1,265.00 | 1,265.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,370.00 | 1,400.00 | 1,265.00 | 1,265.00 | 1,265.00 | -5.60% | 7,971,097 | 0.74 |
| Oct 21, 2026 | 1,380.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,340.00 | +2.68% | 7,320,658 | 0.67 |
| Oct 20, 2026 | 1,365.00 | 1,385.00 | 1,290.00 | 1,305.00 | 1,305.00 | -5.43% | 8,840,743 | 0.80 |
| Oct 19, 2026 | 1,295.00 | 1,390.00 | 1,295.00 | 1,380.00 | 1,380.00 | +1.85% | 7,688,762 | 0.69 |
| Oct 16, 2026 | 1,360.00 | 1,410.00 | 1,350.00 | 1,355.00 | 1,355.00 | +0.74% | 9,144,198 | 0.81 |
| Oct 15, 2026 | 1,345.00 | 1,385.00 | 1,320.00 | 1,345.00 | 1,345.00 | -5.94% | 10,526,105 | 0.92 |
| Oct 14, 2026 | 1,440.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,430.00 | -0.69% | 7,134,101 | 0.62 |
| Oct 13, 2026 | 1,405.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,440.00 | +0.00% | 7,557,065 | 0.64 |
| Oct 12, 2026 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.37% | 6,681,498 | 0.56 |
| Oct 09, 2026 | 1,475.00 | 1,490.00 | 1,435.00 | 1,475.00 | 1,475.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,480.00 | 1,490.00 | 1,435.00 | 1,475.00 | 1,475.00 | -0.34% | 5,362,616 | 0.42 |
| Oct 07, 2026 | 1,505.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.66% | 8,901,338 | 0.71 |
| Oct 06, 2026 | 1,500.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | +0.67% | 7,658,385 | 0.60 |
| Oct 05, 2026 | 1,460.00 | 1,550.00 | 1,445.00 | 1,495.00 | 1,495.00 | +2.40% | 15,044,229 | 1.17 |
| Oct 02, 2026 | 1,440.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,460.00 | +2.82% | 16,705,150 | 1.30 |
| Oct 01, 2026 | 1,390.00 | 1,450.00 | 1,370.00 | 1,420.00 | 1,420.00 | +5.97% | 19,869,428 | 1.56 |
| Sep 30, 2026 | 1,285.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,340.00 | +5.51% | 13,606,185 | 1.07 |
| Sep 29, 2026 | 1,210.00 | 1,280.00 | 1,200.00 | 1,270.00 | 1,270.00 | +2.42% | 9,218,794 | 0.72 |
| Sep 28, 2026 | 1,240.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,240.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,210.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | +2.48% | 13,910,571 | 1.04 |
| Sep 23, 2026 | 1,185.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | +3.86% | 17,566,624 | 1.29 |
| Sep 22, 2026 | 1,125.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,165.00 | +9.91% | 17,065,812 | 1.24 |
| Sep 21, 2026 | 1,110.00 | 1,150.00 | 1,050.00 | 1,060.00 | 1,060.00 | -3.64% | 13,819,215 | 0.99 |
| Sep 18, 2026 | 1,105.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | +3.29% | 10,172,303 | 0.71 |
| Sep 17, 2026 | 1,120.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.62% | 8,133,171 | 0.56 |
| Sep 16, 2026 | 1,095.00 | 1,115.00 | 1,060.00 | 1,105.00 | 1,105.00 | +1.84% | 7,955,496 | 0.55 |
| Sep 15, 2026 | 1,070.00 | 1,110.00 | 1,055.00 | 1,085.00 | 1,085.00 | +2.84% | 7,742,890 | 0.53 |
| Sep 14, 2026 | 1,040.00 | 1,070.00 | 1,025.00 | 1,055.00 | 1,055.00 | -2.31% | 6,139,066 | 0.42 |
| Sep 11, 2026 | 1,045.00 | 1,100.00 | 1,035.00 | 1,080.00 | 1,080.00 | +0.93% | 6,348,878 | 0.42 |
| Sep 10, 2026 | 1,085.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | -3.60% | 6,755,869 | 0.45 |
| Sep 09, 2026 | 1,075.00 | 1,125.00 | 1,065.00 | 1,110.00 | 1,110.00 | +8.29% | 12,102,561 | 0.81 |
| Sep 08, 2026 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | -2.38% | 6,472,507 | 0.43 |
| Sep 07, 2026 | 1,080.00 | 1,085.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 7,294,802 | 0.47 |
| Sep 04, 2026 | 1,075.00 | 1,095.00 | 1,010.00 | 1,055.00 | 1,055.00 | -2.31% | 18,619,388 | 1.21 |
| Sep 03, 2026 | 1,225.00 | 1,225.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 23,330,492 | 1.53 |
| Sep 02, 2026 | 1,210.00 | 1,225.00 | 1,170.00 | 1,200.00 | 1,200.00 | -2.04% | 7,721,646 | 0.50 |
