Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan
· Delayed Price · Currency is TWD 423.00
-46.50 (-9.90%)
At close: Mar 9, 2026
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 461.00 | 471.50 | 450.00 | 469.50 | 469.50 | 1.84% | 2,398,486 |
| Mar 5, 2026 | 488.00 | 488.00 | 441.50 | 461.00 | 461.00 | 2.44% | 4,226,190 |
| Mar 4, 2026 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | -10.00% | 4,542,256 |
| Mar 3, 2026 | 545.00 | 560.00 | 500.00 | 500.00 | 500.00 | -7.58% | 3,183,204 |
| Mar 2, 2026 | 540.00 | 566.00 | 531.00 | 541.00 | 541.00 | -2.52% | 3,568,553 |
| Feb 26, 2026 | 548.00 | 572.00 | 532.00 | 555.00 | 555.00 | 0.36% | 29,702,920 |
| Feb 25, 2026 | 530.00 | 553.00 | 510.00 | 553.00 | 553.00 | 9.94% | 27,562,380 |
| Feb 24, 2026 | 478.00 | 503.00 | 477.00 | 503.00 | 503.00 | 9.95% | 14,641,225 |
| Feb 23, 2026 | 448.50 | 457.50 | 448.50 | 457.50 | 457.50 | 9.98% | 6,243,659 |
| Feb 11, 2026 | 411.50 | 427.00 | 405.50 | 416.00 | 416.00 | 1.59% | 20,740,755 |
| Feb 10, 2026 | 417.00 | 449.50 | 402.50 | 409.50 | 409.50 | -1.68% | 35,809,370 |
| Feb 9, 2026 | 402.00 | 416.50 | 391.00 | 416.50 | 416.50 | 9.89% | 3,652,951 |
| Feb 6, 2026 | 375.50 | 379.00 | 360.00 | 379.00 | 379.00 | -4.65% | 3,296,385 |
| Feb 5, 2026 | 400.00 | 400.00 | 390.00 | 397.50 | 397.50 | -3.05% | 2,340,466 |
| Feb 4, 2026 | 384.00 | 410.00 | 384.00 | 410.00 | 410.00 | 3.93% | 2,854,643 |
| Feb 3, 2026 | 378.00 | 397.00 | 372.50 | 394.50 | 394.50 | 7.20% | 2,960,637 |
| Feb 2, 2026 | 381.00 | 381.00 | 360.00 | 368.00 | 368.00 | -5.28% | 2,963,688 |
| Jan 30, 2026 | 370.00 | 400.00 | 370.00 | 388.50 | 388.50 | 3.88% | 3,872,751 |
| Jan 29, 2026 | 390.00 | 390.00 | 356.50 | 374.00 | 374.00 | -5.56% | 4,182,431 |
| Jan 28, 2026 | 393.00 | 397.50 | 390.50 | 396.00 | 396.00 | 0.25% | 1,891,031 |
| Jan 27, 2026 | 374.00 | 396.00 | 374.00 | 395.00 | 395.00 | 6.76% | 3,062,394 |
| Jan 26, 2026 | 374.00 | 375.00 | 368.50 | 370.00 | 370.00 | -3.14% | 5,186,357 |
| Jan 23, 2026 | 370.50 | 382.00 | 366.00 | 382.00 | 382.00 | 3.10% | 7,401,135 |
| Jan 22, 2026 | 374.50 | 375.00 | 357.00 | 370.50 | 370.50 | 2.63% | 8,382,298 |
| Jan 21, 2026 | 349.50 | 375.50 | 345.00 | 361.00 | 361.00 | 5.71% | 47,779,640 |
| Jan 20, 2026 | 312.00 | 349.50 | 311.50 | 341.50 | 341.50 | 7.39% | 60,258,940 |
| Jan 19, 2026 | 295.00 | 318.00 | 287.00 | 318.00 | 318.00 | 9.84% | 54,304,285 |
| Jan 16, 2026 | 269.00 | 289.50 | 266.50 | 289.50 | 289.50 | 9.87% | 30,876,760 |
| Jan 15, 2026 | 262.00 | 278.00 | 258.50 | 263.50 | 263.50 | 0.76% | 19,966,618 |
| Jan 14, 2026 | 272.00 | 278.00 | 260.50 | 261.50 | 261.50 | -2.43% | 19,821,158 |
| Jan 13, 2026 | 255.50 | 273.50 | 251.50 | 268.00 | 268.00 | 5.30% | 27,505,591 |
| Jan 12, 2026 | 244.50 | 260.50 | 243.00 | 254.50 | 254.50 | 5.82% | 16,616,387 |
| Jan 9, 2026 | 237.50 | 242.00 | 235.50 | 240.50 | 240.50 | 1.48% | 4,534,504 |
| Jan 8, 2026 | 241.50 | 243.50 | 235.00 | 237.00 | 237.00 | -1.86% | 5,620,193 |
| Jan 7, 2026 | 247.00 | 253.50 | 240.00 | 241.50 | 241.50 | -1.23% | 19,234,470 |
| Jan 6, 2026 | 243.50 | 248.00 | 240.50 | 244.50 | 244.50 | 1.24% | 7,749,166 |
| Jan 5, 2026 | 243.00 | 247.00 | 237.00 | 241.50 | 241.50 | 1.90% | 11,832,828 |
| Jan 2, 2026 | 243.50 | 246.00 | 236.00 | 237.00 | 237.00 | -1.66% | 5,671,117 |
| Dec 31, 2025 | 242.00 | 247.00 | 241.00 | 241.00 | 241.00 | 0.21% | 4,387,005 |
| Dec 30, 2025 | 239.50 | 241.00 | 235.00 | 240.50 | 240.50 | - | 4,095,868 |
| Dec 29, 2025 | 247.50 | 247.50 | 237.00 | 240.50 | 240.50 | -2.43% | 6,213,285 |
| Dec 26, 2025 | 241.00 | 248.00 | 239.00 | 246.50 | 246.50 | 3.14% | 7,270,554 |
| Dec 24, 2025 | 240.50 | 244.00 | 239.00 | 239.00 | 239.00 | - | 3,866,991 |
| Dec 23, 2025 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | -2.05% | 3,571,081 |
| Dec 22, 2025 | 244.00 | 246.50 | 240.50 | 244.00 | 244.00 | 1.88% | 4,468,531 |
| Dec 19, 2025 | 239.00 | 242.00 | 235.00 | 239.50 | 239.50 | 2.13% | 5,855,450 |
| Dec 18, 2025 | 241.50 | 245.00 | 232.00 | 234.50 | 234.50 | -3.70% | 11,186,350 |
| Dec 17, 2025 | 253.00 | 253.50 | 242.50 | 243.50 | 243.50 | -2.21% | 10,179,290 |
| Dec 16, 2025 | 263.50 | 264.00 | 246.00 | 249.00 | 249.00 | -6.39% | 10,927,120 |
| Dec 15, 2025 | 265.50 | 270.00 | 264.50 | 266.00 | 266.00 | -2.03% | 6,366,046 |
| Dec 12, 2025 | 280.50 | 282.50 | 271.00 | 271.50 | 271.50 | -2.34% | 8,770,520 |
| Dec 11, 2025 | 283.00 | 289.00 | 277.50 | 278.00 | 278.00 | -0.71% | 12,188,560 |
| Dec 10, 2025 | 288.50 | 293.00 | 278.50 | 280.00 | 280.00 | -1.41% | 14,627,940 |
| Dec 9, 2025 | 270.00 | 286.00 | 266.00 | 284.00 | 284.00 | 5.19% | 21,649,740 |
| Dec 8, 2025 | 272.00 | 272.50 | 265.00 | 270.00 | 270.00 | - | 9,002,761 |
| Dec 5, 2025 | 259.00 | 276.50 | 258.50 | 270.00 | 270.00 | 4.45% | 20,809,320 |
| Dec 4, 2025 | 269.00 | 272.00 | 258.50 | 258.50 | 258.50 | -3.90% | 11,344,180 |
| Dec 3, 2025 | 264.50 | 273.00 | 264.00 | 269.00 | 269.00 | 2.67% | 11,500,050 |
| Dec 2, 2025 | 266.50 | 268.00 | 258.50 | 262.00 | 262.00 | -1.69% | 8,243,917 |
| Dec 1, 2025 | 265.00 | 269.00 | 260.50 | 266.50 | 266.50 | 1.52% | 13,221,900 |
| Nov 28, 2025 | 261.00 | 264.00 | 256.00 | 262.50 | 262.50 | 0.77% | 7,532,551 |
| Nov 27, 2025 | 261.00 | 264.50 | 258.00 | 260.50 | 260.50 | 1.36% | 11,605,780 |
| Nov 26, 2025 | 253.00 | 261.50 | 250.00 | 257.00 | 257.00 | 2.80% | 11,516,650 |
| Nov 25, 2025 | 254.00 | 256.50 | 241.00 | 250.00 | 250.00 | 1.21% | 13,392,170 |
| Nov 24, 2025 | 253.50 | 253.50 | 242.00 | 247.00 | 247.00 | -1.20% | 9,912,307 |
| Nov 21, 2025 | 258.00 | 262.50 | 247.50 | 250.00 | 250.00 | -7.06% | 11,913,170 |
| Nov 20, 2025 | 258.00 | 272.50 | 258.00 | 269.00 | 269.00 | 7.17% | 13,423,050 |
| Nov 19, 2025 | 264.50 | 264.50 | 250.00 | 251.00 | 251.00 | -5.46% | 16,484,510 |
| Nov 18, 2025 | 269.00 | 276.50 | 261.00 | 265.50 | 265.50 | -2.57% | 17,628,920 |
| Nov 17, 2025 | 285.00 | 291.00 | 272.00 | 272.50 | 272.50 | -3.54% | 18,450,780 |
| Nov 14, 2025 | 283.50 | 287.00 | 275.50 | 282.50 | 282.50 | -3.25% | 17,839,460 |
| Nov 13, 2025 | 285.50 | 294.00 | 282.50 | 292.00 | 292.00 | 2.64% | 19,970,800 |
| Nov 12, 2025 | 294.50 | 296.00 | 283.00 | 284.50 | 284.50 | -1.56% | 18,293,220 |
| Nov 11, 2025 | 291.50 | 296.50 | 287.00 | 289.00 | 289.00 | -0.52% | 21,733,370 |
| Nov 10, 2025 | 276.50 | 293.00 | 274.50 | 290.50 | 290.50 | 6.41% | 32,317,220 |
| Nov 7, 2025 | 268.00 | 279.00 | 267.50 | 273.00 | 273.00 | - | 14,640,410 |
| Nov 6, 2025 | 277.50 | 277.50 | 263.50 | 273.00 | 273.00 | 0.37% | 20,739,530 |
| Nov 5, 2025 | 268.00 | 272.50 | 262.00 | 272.00 | 272.00 | -2.86% | 21,642,870 |
| Nov 4, 2025 | 289.00 | 296.50 | 277.00 | 280.00 | 280.00 | -1.75% | 30,345,240 |
| Nov 3, 2025 | 291.50 | 301.00 | 284.50 | 285.00 | 285.00 | -1.89% | 37,535,130 |
| Oct 31, 2025 | 286.50 | 296.00 | 283.00 | 290.50 | 290.50 | 3.01% | 28,685,290 |
| Oct 30, 2025 | 293.50 | 298.00 | 279.00 | 282.00 | 282.00 | -2.93% | 29,541,090 |
| Oct 29, 2025 | 279.00 | 294.00 | 275.50 | 290.50 | 290.50 | 5.25% | 26,763,950 |
| Oct 28, 2025 | 281.50 | 286.50 | 271.50 | 276.00 | 276.00 | -0.90% | 25,124,420 |
| Oct 27, 2025 | 282.00 | 288.00 | 276.50 | 278.50 | 278.50 | 2.20% | 19,582,710 |
| Oct 23, 2025 | 273.50 | 279.00 | 268.00 | 272.50 | 272.50 | -1.09% | 13,290,080 |
| Oct 22, 2025 | 276.00 | 285.00 | 272.00 | 275.50 | 275.50 | 0.73% | 22,737,670 |
| Oct 21, 2025 | 280.00 | 283.00 | 272.50 | 273.50 | 273.50 | -1.44% | 16,245,030 |
| Oct 20, 2025 | 285.50 | 292.00 | 274.50 | 277.50 | 277.50 | -1.07% | 23,810,930 |
| Oct 17, 2025 | 282.00 | 289.00 | 278.00 | 280.50 | 280.50 | -0.36% | 28,088,820 |
| Oct 16, 2025 | 286.50 | 299.00 | 280.00 | 281.50 | 281.50 | - | 72,921,350 |
| Oct 15, 2025 | 263.00 | 281.50 | 260.50 | 281.50 | 281.50 | 9.96% | 46,631,640 |
| Oct 14, 2025 | 275.00 | 279.00 | 254.50 | 256.00 | 256.00 | -4.30% | 43,651,080 |
| Oct 13, 2025 | 241.00 | 268.00 | 241.00 | 267.50 | 267.50 | 0.94% | 29,421,320 |
| Oct 9, 2025 | 267.50 | 283.00 | 262.50 | 265.00 | 265.00 | 1.73% | 69,016,800 |
| Oct 8, 2025 | 252.50 | 264.50 | 245.00 | 260.50 | 260.50 | 2.96% | 25,892,070 |
| Oct 7, 2025 | 258.50 | 261.50 | 247.50 | 253.00 | 253.00 | -0.39% | 43,881,220 |
| Oct 3, 2025 | 231.00 | 254.00 | 229.50 | 254.00 | 254.00 | 9.96% | 46,132,120 |
| Oct 2, 2025 | 232.00 | 233.00 | 224.50 | 231.00 | 231.00 | 1.32% | 12,446,090 |
| Oct 1, 2025 | 226.00 | 233.00 | 223.50 | 228.00 | 228.00 | 0.88% | 14,514,290 |