Nan Ya Printed Circuit Board Corporation (TPE:8046)
Taiwan
· Delayed Price · Currency is TWD 270.00
+11.50 (4.45%)
At close: Dec 5, 2025
TPE:8046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.00 | 276.50 | 258.50 | 270.00 | 270.00 | 4.45% | 20,809,323 |
| Dec 4, 2025 | 269.00 | 272.00 | 258.50 | 258.50 | 258.50 | -3.90% | 11,344,185 |
| 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 |
| Sep 30, 2025 | 224.00 | 232.00 | 222.50 | 226.00 | 226.00 | 3.20% | 15,163,960 |
| Sep 26, 2025 | 230.00 | 234.50 | 216.00 | 219.00 | 219.00 | -4.37% | 22,921,820 |
| Sep 25, 2025 | 222.00 | 238.00 | 219.00 | 229.00 | 229.00 | 3.85% | 29,271,560 |
| Sep 24, 2025 | 238.00 | 239.00 | 216.50 | 220.50 | 220.50 | -5.97% | 30,059,720 |
| Sep 23, 2025 | 239.00 | 248.00 | 231.00 | 234.50 | 234.50 | -0.42% | 45,575,540 |
| Sep 22, 2025 | 221.00 | 239.50 | 219.50 | 235.50 | 235.50 | 7.05% | 53,032,590 |
| Sep 19, 2025 | 208.00 | 220.00 | 206.50 | 220.00 | 220.00 | 10.00% | 46,256,790 |
| Sep 18, 2025 | 194.50 | 201.50 | 192.50 | 200.00 | 200.00 | 3.36% | 21,065,780 |
| Sep 17, 2025 | 200.50 | 201.50 | 191.00 | 193.50 | 193.50 | -1.53% | 40,354,810 |
| Sep 16, 2025 | 183.50 | 196.50 | 182.00 | 196.50 | 196.50 | 9.78% | 17,827,120 |
| Sep 15, 2025 | 184.00 | 184.50 | 177.50 | 179.00 | 179.00 | -2.72% | 6,543,837 |
| Sep 12, 2025 | 181.50 | 185.00 | 180.50 | 184.00 | 184.00 | 2.51% | 9,371,264 |
| Sep 11, 2025 | 188.50 | 190.00 | 178.50 | 179.50 | 179.50 | -2.97% | 13,006,760 |
| Sep 10, 2025 | 186.00 | 188.50 | 183.00 | 185.00 | 185.00 | 0.54% | 10,183,720 |
| Sep 9, 2025 | 188.00 | 191.00 | 183.00 | 184.00 | 184.00 | -1.08% | 11,011,710 |
| Sep 8, 2025 | 188.50 | 192.50 | 185.50 | 186.00 | 186.00 | -0.80% | 9,914,878 |
| Sep 5, 2025 | 188.00 | 191.00 | 185.00 | 187.50 | 187.50 | 1.08% | 12,982,390 |
| Sep 4, 2025 | 196.00 | 196.50 | 185.00 | 185.50 | 185.50 | -2.62% | 16,711,910 |
| Sep 3, 2025 | 196.50 | 197.00 | 190.00 | 190.50 | 190.50 | -3.30% | 12,486,560 |
| Sep 2, 2025 | 202.50 | 203.00 | 193.00 | 197.00 | 197.00 | -1.99% | 20,036,500 |
| Sep 1, 2025 | 220.00 | 220.00 | 198.00 | 201.00 | 201.00 | -8.64% | 25,397,690 |
| Aug 29, 2025 | 232.00 | 233.00 | 219.00 | 220.00 | 220.00 | -2.65% | 65,336,300 |
| Aug 28, 2025 | 213.00 | 226.00 | 208.00 | 226.00 | 226.00 | 9.98% | 60,944,400 |
| Aug 27, 2025 | 196.50 | 205.50 | 195.00 | 205.50 | 205.50 | 9.89% | 29,070,820 |
| Aug 26, 2025 | 195.00 | 200.00 | 184.50 | 187.00 | 187.00 | 0.54% | 41,554,020 |
| Aug 25, 2025 | 176.00 | 187.00 | 176.00 | 186.00 | 186.00 | 7.83% | 20,959,360 |
| Aug 22, 2025 | 171.00 | 173.00 | 169.00 | 172.50 | 172.50 | 2.07% | 5,184,047 |
| Aug 21, 2025 | 170.50 | 171.50 | 168.00 | 169.00 | 169.00 | 1.20% | 6,402,859 |
| Aug 20, 2025 | 177.00 | 177.50 | 167.00 | 167.00 | 167.00 | -7.22% | 17,298,540 |
| Aug 19, 2025 | 194.00 | 195.50 | 178.00 | 180.00 | 180.00 | -1.64% | 32,963,970 |
| Aug 18, 2025 | 170.00 | 183.00 | 169.00 | 183.00 | 183.00 | 7.96% | 22,563,270 |
| Aug 15, 2025 | 172.50 | 179.50 | 168.50 | 169.50 | 169.50 | -0.88% | 15,242,550 |
| Aug 14, 2025 | 172.50 | 178.00 | 170.50 | 171.00 | 171.00 | -0.87% | 8,783,148 |
| Aug 13, 2025 | 179.50 | 180.00 | 170.50 | 172.50 | 172.50 | -2.54% | 11,017,850 |
| Aug 12, 2025 | 181.50 | 182.00 | 175.00 | 177.00 | 177.00 | -2.21% | 10,272,240 |
| Aug 11, 2025 | 168.50 | 182.50 | 167.00 | 181.00 | 181.00 | 7.42% | 23,169,050 |
| Aug 8, 2025 | 172.50 | 176.00 | 166.00 | 168.50 | 168.50 | -2.32% | 12,533,120 |
| Aug 7, 2025 | 175.50 | 177.00 | 172.50 | 172.50 | 172.50 | -0.86% | 6,226,969 |
| Aug 6, 2025 | 178.50 | 179.00 | 173.50 | 174.00 | 174.00 | -1.97% | 7,871,705 |
| Aug 5, 2025 | 178.00 | 179.50 | 176.50 | 177.50 | 177.50 | 0.57% | 10,288,360 |
| Aug 4, 2025 | 177.00 | 178.00 | 173.00 | 176.50 | 176.50 | 0.28% | 10,132,580 |
| Aug 1, 2025 | 174.50 | 179.50 | 173.00 | 176.00 | 176.00 | -0.85% | 9,994,101 |
| Jul 31, 2025 | 179.00 | 183.00 | 176.50 | 177.50 | 177.50 | -1.39% | 12,642,660 |
| Jul 30, 2025 | 179.50 | 182.00 | 176.50 | 180.00 | 180.00 | 1.69% | 16,361,810 |
| Jul 29, 2025 | 184.50 | 189.00 | 176.00 | 177.00 | 177.00 | -4.07% | 43,172,110 |
| Jul 28, 2025 | 183.50 | 185.50 | 181.50 | 184.50 | 184.50 | 2.22% | 23,650,580 |
| Jul 25, 2025 | 175.00 | 187.50 | 174.00 | 180.50 | 180.50 | 3.14% | 52,506,740 |
| Jul 24, 2025 | 172.00 | 177.50 | 169.00 | 175.00 | 175.00 | 2.04% | 25,797,380 |
| Jul 23, 2025 | 169.00 | 179.00 | 164.50 | 171.50 | 171.50 | 5.21% | 45,284,730 |
| Jul 22, 2025 | 169.50 | 170.00 | 161.50 | 163.00 | 163.00 | -2.98% | 16,955,340 |
| Jul 21, 2025 | 170.50 | 173.00 | 166.50 | 168.00 | 168.00 | -1.75% | 19,365,020 |
| Jul 18, 2025 | 168.00 | 171.50 | 164.50 | 171.00 | 171.00 | 0.59% | 32,713,050 |
| Jul 17, 2025 | 175.00 | 177.00 | 168.50 | 170.00 | 170.00 | -1.73% | 61,066,190 |
| Jul 16, 2025 | 161.00 | 173.00 | 160.00 | 173.00 | 173.00 | 9.84% | 87,286,310 |
| Jul 15, 2025 | 147.00 | 157.50 | 147.00 | 157.50 | 157.50 | 9.76% | 24,741,520 |