Nan Ya Printed Circuit Board Corporation 8046
TWSE · Taiwan · Electronic Technology
TWD 1,460.00+40.00 (+2.82%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,460.00 | +2.82% | TWD 1,440.00 | TWD 1,480.00 | TWD 1,395.00 | 16.69M |
| 2026-10-01 | TWD 1,420.00 | +5.97% | TWD 1,390.00 | TWD 1,450.00 | TWD 1,370.00 | 19.10M |
| 2026-09-30 | TWD 1,340.00 | +5.51% | TWD 1,285.00 | TWD 1,340.00 | TWD 1,250.00 | 13.08M |
| 2026-09-29 | TWD 1,270.00 | +2.42% | TWD 1,210.00 | TWD 1,280.00 | TWD 1,200.00 |
| 8.87M |
| 2026-09-24 | TWD 1,240.00 | +2.48% | TWD 1,210.00 | TWD 1,270.00 | TWD 1,190.00 | 13.46M |
| 2026-09-23 | TWD 1,210.00 | +3.86% | TWD 1,185.00 | TWD 1,225.00 | TWD 1,150.00 | 17.03M |
| 2026-09-22 | TWD 1,165.00 | +9.91% | TWD 1,125.00 | TWD 1,165.00 | TWD 1,120.00 | 15.98M |
| 2026-09-21 | TWD 1,060.00 | -3.64% | TWD 1,110.00 | TWD 1,150.00 | TWD 1,050.00 | 13.09M |
| 2026-09-18 | TWD 1,100.00 | +3.29% | TWD 1,105.00 | TWD 1,120.00 | TWD 1,065.00 | 9.96M |
| 2026-09-17 | TWD 1,065.00 | -3.62% | TWD 1,120.00 | TWD 1,130.00 | TWD 1,060.00 | 7.92M |
| 2026-09-16 | TWD 1,105.00 | +1.84% | TWD 1,095.00 | TWD 1,115.00 | TWD 1,060.00 | 7.79M |
| 2026-09-15 | TWD 1,085.00 | +2.84% | TWD 1,070.00 | TWD 1,110.00 | TWD 1,055.00 | 7.51M |
| 2026-09-14 | TWD 1,055.00 | -2.31% | TWD 1,040.00 | TWD 1,070.00 | TWD 1,025.00 | 6.01M |
| 2026-09-11 | TWD 1,080.00 | +0.93% | TWD 1,045.00 | TWD 1,100.00 | TWD 1,035.00 | 6.19M |
| 2026-09-10 | TWD 1,070.00 | -3.60% | TWD 1,085.00 | TWD 1,105.00 | TWD 1,055.00 | 6.54M |
| 2026-09-09 | TWD 1,110.00 | +8.29% | TWD 1,075.00 | TWD 1,125.00 | TWD 1,065.00 | 11.64M |
| 2026-09-08 | TWD 1,025.00 | -2.38% | TWD 1,065.00 | TWD 1,075.00 | TWD 1,015.00 | 6.10M |
| 2026-09-07 | TWD 1,050.00 | -0.47% | TWD 1,080.00 | TWD 1,085.00 | TWD 1,045.00 | 6.96M |
| 2026-09-04 | TWD 1,055.00 | -2.31% | TWD 1,075.00 | TWD 1,095.00 | TWD 1,010.00 | 18.02M |
| 2026-09-03 | TWD 1,080.00 | -10.00% | TWD 1,225.00 | TWD 1,225.00 | TWD 1,080.00 | 21.40M |
| 2026-09-02 | TWD 1,200.00 | -2.04% | TWD 1,210.00 | TWD 1,225.00 | TWD 1,170.00 | 7.42M |
| 2026-09-01 | TWD 1,225.00 | -0.41% | TWD 1,260.00 | TWD 1,335.00 | TWD 1,220.00 | 17.57M |
| 2026-08-31 | TWD 1,230.00 | -0.81% | TWD 1,220.00 | TWD 1,325.00 | TWD 1,155.00 | 20.10M |
| 2026-08-28 | TWD 1,240.00 | -4.25% | TWD 1,300.00 | TWD 1,310.00 | TWD 1,215.00 | 15.91M |
| 2026-08-27 | TWD 1,295.00 | +9.75% | TWD 1,190.00 | TWD 1,295.00 | TWD 1,175.00 | 7.45M |
| 2026-08-26 | TWD 1,180.00 | +1.72% | TWD 1,140.00 | TWD 1,200.00 | TWD 1,125.00 | 13.92M |
| 2026-08-25 | TWD 1,160.00 | +2.20% | TWD 1,110.00 | TWD 1,170.00 | TWD 1,070.00 | 8.28M |
| 2026-08-24 | TWD 1,135.00 | 0.00% | TWD 1,135.00 | TWD 1,170.00 | TWD 1,105.00 | 7.32M |
| 2026-08-21 | TWD 1,135.00 | -5.02% | TWD 1,180.00 | TWD 1,200.00 | TWD 1,105.00 | 11.33M |
| 2026-08-20 | TWD 1,195.00 | +1.27% | TWD 1,225.00 | TWD 1,235.00 | TWD 1,155.00 | 9.50M |
| 2026-08-19 | TWD 1,180.00 | -5.22% | TWD 1,175.00 | TWD 1,280.00 | TWD 1,150.00 | 14.67M |
| 2026-08-18 | TWD 1,245.00 | -3.86% | TWD 1,320.00 | TWD 1,355.00 | TWD 1,245.00 | 10.02M |
| 2026-08-17 | TWD 1,295.00 | -0.77% | TWD 1,310.00 | TWD 1,380.00 | TWD 1,295.00 | 18.94M |
| 2026-08-14 | TWD 1,305.00 | +7.41% | TWD 1,235.00 | TWD 1,335.00 | TWD 1,205.00 | 22.66M |
| 2026-08-13 | TWD 1,215.00 | -3.95% | TWD 1,295.00 | TWD 1,300.00 | TWD 1,215.00 | 18.62M |
| 2026-08-12 | TWD 1,265.00 | +10.00% | TWD 1,170.00 | TWD 1,265.00 | TWD 1,130.00 | 12.44M |
| 2026-08-11 | TWD 1,150.00 | +1.77% | TWD 1,115.00 | TWD 1,160.00 | TWD 1,100.00 | 2.42M |
| 2026-08-10 | TWD 1,130.00 | +4.63% | TWD 1,100.00 | TWD 1,180.00 | TWD 1,080.00 | 3.21M |
| 2026-08-07 | TWD 1,080.00 | -2.26% | TWD 1,125.00 | TWD 1,125.00 | TWD 1,050.00 | 3.92M |
| 2026-08-06 | TWD 1,105.00 | +4.25% | TWD 1,060.00 | TWD 1,130.00 | TWD 1,015.00 | 3.55M |
| 2026-08-05 | TWD 1,060.00 | +1.44% | TWD 1,140.00 | TWD 1,145.00 | TWD 1,055.00 | 5.26M |
| 2026-08-04 | TWD 1,045.00 | +9.65% | TWD 1,020.00 | TWD 1,045.00 | TWD 978.00 | 5.31M |
| 2026-08-03 | TWD 953.00 | +3.59% | TWD 945.00 | TWD 998.00 | TWD 940.00 | 5.91M |
| 2026-07-31 | TWD 920.00 | +9.92% | TWD 920.00 | TWD 920.00 | TWD 920.00 | 1.66M |
| 2026-07-30 | TWD 837.00 | -4.78% | TWD 817.00 | TWD 954.00 | TWD 792.00 | 39.96M |
| 2026-07-29 | TWD 879.00 | -9.94% | TWD 994.00 | TWD 995.00 | TWD 879.00 | 13.07M |
| 2026-07-28 | TWD 976.00 | -9.21% | TWD 996.00 | TWD 1,045.00 | TWD 973.00 | 15.41M |
| 2026-07-27 | TWD 1,075.00 | -3.15% | TWD 1,090.00 | TWD 1,110.00 | TWD 1,045.00 | 11.95M |
| 2026-07-24 | TWD 1,110.00 | -9.76% | TWD 1,215.00 | TWD 1,230.00 | TWD 1,110.00 | 10.74M |
| 2026-07-23 | TWD 1,230.00 | -5.75% | TWD 1,280.00 | TWD 1,310.00 | TWD 1,175.00 | 18.70M |
| 2026-07-22 | TWD 1,305.00 | +9.66% | TWD 1,255.00 | TWD 1,305.00 | TWD 1,215.00 | 16.79M |
| 2026-07-21 | TWD 1,190.00 | +7.69% | TWD 1,165.00 | TWD 1,210.00 | TWD 1,145.00 | 16.77M |
| 2026-07-20 | TWD 1,105.00 | -3.91% | TWD 1,130.00 | TWD 1,165.00 | TWD 1,090.00 | 17.82M |
| 2026-07-17 | TWD 1,150.00 | -9.80% | TWD 1,155.00 | TWD 1,220.00 | TWD 1,150.00 | 16.00M |
| 2026-07-16 | TWD 1,275.00 | -9.89% | TWD 1,405.00 | TWD 1,415.00 | TWD 1,275.00 | 18.85M |
| 2026-07-15 | TWD 1,415.00 | +9.69% | TWD 1,350.00 | TWD 1,415.00 | TWD 1,305.00 | 18.95M |
| 2026-07-14 | TWD 1,290.00 | +1.57% | TWD 1,290.00 | TWD 1,305.00 | TWD 1,170.00 | 22.60M |
| 2026-07-13 | TWD 1,270.00 | +4.53% | TWD 1,280.00 | TWD 1,335.00 | TWD 1,265.00 | 25.01M |
| 2026-07-10 | TWD 1,215.00 | 0.00% | TWD 1,215.00 | TWD 1,215.00 | TWD 1,215.00 | 0 |
| 2026-07-09 | TWD 1,215.00 | +9.95% | TWD 1,110.00 | TWD 1,215.00 | TWD 1,090.00 | 22.49M |
| 2026-07-08 | TWD 1,105.00 | +7.28% | TWD 1,065.00 | TWD 1,130.00 | TWD 1,020.00 | 19.36M |
| 2026-07-07 | TWD 1,030.00 | -4.19% | TWD 1,040.00 | TWD 1,135.00 | TWD 1,015.00 | 18.36M |
| 2026-07-06 | TWD 1,075.00 | -9.28% | TWD 1,160.00 | TWD 1,170.00 | TWD 1,070.00 | 13.38M |
| 2026-07-03 | TWD 1,185.00 | +3.49% | TWD 1,100.00 | TWD 1,210.00 | TWD 1,050.00 | 12.84M |
| 2026-07-02 | TWD 1,145.00 | -2.55% | TWD 1,155.00 | TWD 1,180.00 | TWD 1,110.00 | 10.81M |
| 2026-07-01 | TWD 1,175.00 | -0.84% | TWD 1,200.00 | TWD 1,285.00 | TWD 1,150.00 | 20.68M |
| 2026-06-30 | TWD 1,185.00 | +9.72% | TWD 1,145.00 | TWD 1,185.00 | TWD 1,145.00 | 5.95M |
| 2026-06-29 | TWD 1,080.00 | -4.00% | TWD 1,105.00 | TWD 1,140.00 | TWD 1,035.00 | 22.38M |
| 2026-06-26 | TWD 1,125.00 | +7.66% | TWD 1,100.00 | TWD 1,145.00 | TWD 1,100.00 | 33.25M |
| 2026-06-25 | TWD 1,045.00 | +9.42% | TWD 990.00 | TWD 1,045.00 | TWD 981.00 | 24.82M |
| 2026-06-24 | TWD 955.00 | +5.06% | TWD 906.00 | TWD 956.00 | TWD 887.00 | 23.49M |
| 2026-06-23 | TWD 909.00 | +5.21% | TWD 875.00 | TWD 945.00 | TWD 867.00 | 33.08M |
| 2026-06-22 | TWD 864.00 | -1.14% | TWD 891.00 | TWD 910.00 | TWD 862.00 | 19.80M |
| 2026-06-18 | TWD 874.00 | -1.24% | TWD 900.00 | TWD 912.00 | TWD 874.00 | 17.18M |
| 2026-06-17 | TWD 885.00 | -1.88% | TWD 895.00 | TWD 920.00 | TWD 871.00 | 16.56M |
| 2026-06-16 | TWD 902.00 | +4.88% | TWD 860.00 | TWD 929.00 | TWD 858.00 | 15.80M |
| 2026-06-15 | TWD 860.00 | +5.01% | TWD 842.00 | TWD 865.00 | TWD 830.00 | 9.76M |
| 2026-06-12 | TWD 819.00 | +1.49% | TWD 850.00 | TWD 868.00 | TWD 812.00 | 12.71M |
| 2026-06-11 | TWD 807.00 | -4.72% | TWD 845.00 | TWD 863.00 | TWD 777.00 | 18.58M |
| 2026-06-10 | TWD 847.00 | -7.33% | TWD 894.00 | TWD 912.00 | TWD 843.00 | 16.94M |
| 2026-06-09 | TWD 914.00 | +9.99% | TWD 852.00 | TWD 914.00 | TWD 842.00 | 17.89M |
| 2026-06-08 | TWD 831.00 | -1.66% | TWD 761.00 | TWD 853.00 | TWD 761.00 | 14.71M |
| 2026-06-05 | TWD 845.00 | -3.76% | TWD 865.00 | TWD 875.00 | TWD 813.00 | 13.61M |
| 2026-06-04 | TWD 878.00 | -2.88% | TWD 870.00 | TWD 900.00 | TWD 866.00 | 8.46M |
| 2026-06-03 | TWD 904.00 | +4.87% | TWD 860.00 | TWD 920.00 | TWD 856.00 | 16.39M |
| 2026-06-02 | TWD 862.00 | -4.75% | TWD 905.00 | TWD 907.00 | TWD 834.00 | 13.38M |
| 2026-06-01 | TWD 905.00 | +6.72% | TWD 842.00 | TWD 923.00 | TWD 838.00 | 20.37M |
| 2026-05-29 | TWD 848.00 | -0.24% | TWD 860.00 | TWD 867.00 | TWD 825.00 | 16.99M |
| 2026-05-28 | TWD 850.00 | -6.08% | TWD 905.00 | TWD 909.00 | TWD 837.00 | 18.75M |
| 2026-05-27 | TWD 905.00 | -1.84% | TWD 939.00 | TWD 966.00 | TWD 897.00 | 21.70M |