Taiwan - Delayed Quote
TWD
Nan Ya Printed Circuit Board Corporation (8046.TW)
1,070.00
-115.00
(-9.70%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1,155.00
1,160.00
1,070.00
1,070.00
1,070.00
9,422,714
Nov 2, 2026
1,145.00
1,220.00
1,125.00
1,185.00
1,185.00
7,901,497
Oct 30, 2026
1,160.00
1,210.00
1,145.00
1,190.00
1,190.00
8,024,959
Oct 29, 2026
1,285.00
1,320.00
1,250.00
1,250.00
1,250.00
5,725,142
Oct 28, 2026
1,320.00
1,330.00
1,235.00
1,300.00
1,300.00
10,191,811
Oct 27, 2026
1,360.00
1,390.00
1,235.00
1,255.00
1,255.00
10,198,034
Oct 23, 2026
1,265.00
1,265.00
1,265.00
1,265.00
1,265.00
-
Oct 22, 2026
1,370.00
1,400.00
1,265.00
1,265.00
1,265.00
7,698,834
Oct 21, 2026
1,380.00
1,400.00
1,325.00
1,340.00
1,340.00
7,170,544
Oct 20, 2026
1,365.00
1,385.00
1,290.00
1,305.00
1,305.00
8,594,463
Oct 19, 2026
1,295.00
1,390.00
1,295.00
1,380.00
1,380.00
7,478,504
Oct 16, 2026
1,360.00
1,410.00
1,350.00
1,355.00
1,355.00
8,990,416
Oct 15, 2026
1,345.00
1,385.00
1,320.00
1,345.00
1,345.00
10,209,520
Oct 14, 2026
1,440.00
1,440.00
1,395.00
1,430.00
1,430.00
6,981,272
Oct 13, 2026
1,405.00
1,440.00
1,360.00
1,440.00
1,440.00
7,278,376
Oct 12, 2026
1,440.00
1,470.00
1,410.00
1,440.00
1,440.00
6,419,608
Oct 8, 2026
1,480.00
1,490.00
1,435.00
1,475.00
1,475.00
5,186,570
Oct 7, 2026
1,505.00
1,560.00
1,470.00
1,480.00
1,480.00
8,640,811
Oct 6, 2026
1,500.00
1,520.00
1,485.00
1,505.00
1,505.00
7,436,034
Oct 5, 2026
1,460.00
1,550.00
1,445.00
1,495.00
1,495.00
14,603,483
Oct 2, 2026
1,440.00
1,480.00
1,395.00
1,460.00
1,460.00
16,188,851
Oct 1, 2026
1,390.00
1,450.00
1,370.00
1,420.00
1,420.00
19,102,121
Sep 30, 2026
1,285.00
1,340.00
1,250.00
1,340.00
1,340.00
13,078,459
Sep 29, 2026
1,210.00
1,280.00
1,200.00
1,270.00
1,270.00
8,867,403
Sep 24, 2026
1,210.00
1,270.00
1,190.00
1,240.00
1,240.00
13,463,421
Sep 23, 2026
1,185.00
1,225.00
1,150.00
1,210.00
1,210.00
17,030,760
Sep 22, 2026
1,125.00
1,165.00
1,120.00
1,165.00
1,165.00
15,978,640
Sep 21, 2026
1,110.00
1,150.00
1,050.00
1,060.00
1,060.00
13,086,165
Sep 18, 2026
1,105.00
1,120.00
1,065.00
1,100.00
1,100.00
9,955,173
Sep 17, 2026
1,120.00
1,130.00
1,060.00
1,065.00
1,065.00
7,922,592
Sep 16, 2026
1,095.00
1,115.00
1,060.00
1,105.00
1,105.00
7,787,366
Sep 15, 2026
1,070.00
1,110.00
1,055.00
1,085.00
1,085.00
7,513,980
Sep 14, 2026
1,040.00
1,070.00
1,025.00
1,055.00
1,055.00
6,007,661
Sep 11, 2026
1,045.00
1,100.00
1,035.00
1,080.00
1,080.00
6,190,632
Sep 10, 2026
1,085.00
1,105.00
1,055.00
1,070.00
1,070.00
6,540,123
Sep 9, 2026
1,075.00
1,125.00
1,065.00
1,110.00
1,110.00
11,637,135
Sep 8, 2026
1,065.00
1,075.00
1,015.00
1,025.00
1,025.00
6,101,213
Sep 7, 2026
1,080.00
1,085.00
1,045.00
1,050.00
1,050.00
6,960,734
Sep 4, 2026
1,075.00
1,095.00
1,010.00
1,055.00
1,055.00
18,023,196
Sep 3, 2026
1,225.00
1,225.00
1,080.00
1,080.00
1,080.00
21,396,342
Sep 2, 2026
1,210.00
1,225.00
1,170.00
1,200.00
1,200.00
7,421,211
Sep 1, 2026
1,260.00
1,335.00
1,220.00
1,225.00
1,225.00
17,566,637
Aug 31, 2026
1,220.00
1,325.00
1,155.00
1,230.00
1,230.00
20,102,521
Aug 28, 2026
1,300.00
1,310.00
1,215.00
1,240.00
1,240.00
15,908,396
Aug 27, 2026
1,190.00
1,295.00
1,175.00
1,295.00
1,295.00
7,448,331
Aug 26, 2026
1,140.00
1,200.00
1,125.00
1,180.00
1,180.00
13,924,242
Aug 25, 2026
1,110.00
1,170.00
1,070.00
1,160.00
1,160.00
8,277,977
Aug 24, 2026
1,135.00
1,170.00
1,105.00
1,135.00
1,135.00
7,322,332
Aug 21, 2026
1,180.00
1,200.00
1,105.00
1,135.00
1,135.00
11,331,817
Aug 20, 2026
1,225.00
1,235.00
1,155.00
1,195.00
1,195.00
9,495,066
Aug 19, 2026
1,175.00
1,280.00
1,150.00
1,180.00
1,180.00
14,667,778
Aug 18, 2026
1,320.00
1,355.00
1,245.00
1,245.00
1,245.00
10,017,278
Aug 17, 2026
1,310.00
1,380.00
1,295.00
1,295.00
1,295.00
18,935,065
Aug 14, 2026
1,235.00
1,335.00
1,205.00
1,305.00
1,305.00
22,660,843
Aug 13, 2026
1,295.00
1,300.00
1,215.00
1,215.00
1,215.00
18,617,401
Aug 12, 2026
1,170.00
1,265.00
1,130.00
1,265.00
1,265.00
12,443,359
Aug 11, 2026
1,115.00
1,160.00
1,100.00
1,150.00
1,150.00
2,420,024
Aug 10, 2026
1,100.00
1,180.00
1,080.00
1,130.00
1,130.00
3,208,064
Aug 7, 2026
1,125.00
1,125.00
1,050.00
1,080.00
1,080.00
3,923,985
Aug 6, 2026
1,060.00
1,130.00
1,015.00
1,105.00
1,105.00
3,554,654
Aug 5, 2026
1,140.00
1,145.00
1,055.00
1,060.00
1,060.00
5,259,932
Aug 4, 2026
1,020.00
1,045.00
978.00
1,045.00
1,045.00
5,310,421
Aug 3, 2026
945.00
998.00
940.00
953.00
953.00
5,914,112
Jul 31, 2026
920.00
920.00
920.00
920.00
920.00
1,664,198
Jul 30, 2026
817.00
954.00
792.00
837.00
837.00
39,961,482
Jul 29, 2026
994.00
995.00
879.00
879.00
879.00
13,067,275
Jul 28, 2026
996.00
1,045.00
973.00
976.00
976.00
15,409,977
Jul 27, 2026
1,090.00
1,110.00
1,045.00
1,075.00
1,075.00
11,953,667
Jul 24, 2026
1,215.00
1,230.00
1,110.00
1,110.00
1,110.00
10,739,388
Jul 23, 2026
1,280.00
1,310.00
1,175.00
1,230.00
1,230.00
18,700,343
Jul 22, 2026
1,255.00
1,305.00
1,215.00
1,305.00
1,305.00
16,786,270
Jul 21, 2026
1,165.00
1,210.00
1,145.00
1,190.00
1,190.00
16,770,015
Jul 20, 2026
1,130.00
1,165.00
1,090.00
1,105.00
1,105.00
17,824,619
Jul 17, 2026
1,155.00
1,220.00
1,150.00
1,150.00
1,150.00
16,004,830
Jul 16, 2026
1,405.00
1,415.00
1,275.00
1,275.00
1,275.00
18,853,891
Jul 15, 2026
1,350.00
1,415.00
1,305.00
1,415.00
1,415.00
18,954,667
Jul 14, 2026
1,290.00
1,305.00
1,170.00
1,290.00
1,290.00
22,600,672
Jul 13, 2026
1,280.00
1,335.00
1,265.00
1,270.00
1,270.00
25,011,874
Jul 9, 2026
1,110.00
1,215.00
1,090.00
1,215.00
1,215.00
22,490,869
Jul 8, 2026
1,065.00
1,130.00
1,020.00
1,105.00
1,105.00
19,361,857
Jul 7, 2026
1,040.00
1,135.00
1,015.00
1,030.00
1,030.00
18,361,859
Jul 6, 2026
1,160.00
1,170.00
1,070.00
1,075.00
1,075.00
13,377,424
Jul 3, 2026
1,100.00
1,210.00
1,050.00
1,185.00
1,185.00
12,835,965
Jul 2, 2026
1,155.00
1,180.00
1,110.00
1,145.00
1,145.00
10,814,404
Jul 1, 2026
1,200.00
1,285.00
1,150.00
1,175.00
1,175.00
20,684,558
Jun 30, 2026
1,145.00
1,185.00
1,145.00
1,185.00
1,185.00
5,947,082
Jun 29, 2026
1,105.00
1,140.00
1,035.00
1,080.00
1,080.00
22,378,519
Jun 26, 2026
1,100.00
1,145.00
1,100.00
1,125.00
1,125.00
33,252,441
Jun 25, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
990.00
1,045.00
981.00
1,045.00
1,045.00
24,823,862
Jun 24, 2026
906.00
956.00
887.00
955.00
953.00
23,485,322
Jun 23, 2026
875.00
945.00
867.00
909.00
907.10
33,079,911
Jun 22, 2026
891.00
910.00
862.00
864.00
862.19
19,799,325
Jun 18, 2026
900.00
912.00
874.00
874.00
872.17
17,183,890
Jun 17, 2026
895.00
920.00
871.00
885.00
883.15
16,559,905
Jun 16, 2026
860.00
929.00
858.00
902.00
900.11
15,798,987
Jun 15, 2026
842.00
865.00
830.00
860.00
858.20
9,762,509
Jun 12, 2026
850.00
868.00
812.00
819.00
817.28
12,711,994
Jun 11, 2026
845.00
863.00
777.00
807.00
805.31
18,577,228
Jun 10, 2026
894.00
912.00
843.00
847.00
845.23
16,943,065
Jun 9, 2026
852.00
914.00
842.00
914.00
912.09
17,888,339
Jun 8, 2026
761.00
853.00
761.00
831.00
829.26
14,710,826
Jun 5, 2026
865.00
875.00
813.00
845.00
843.23
13,614,595
Jun 4, 2026
870.00
900.00
866.00
878.00
876.16
8,464,865
Jun 3, 2026
860.00
920.00
856.00
904.00
902.11
16,388,844
Jun 2, 2026
905.00
907.00
834.00
862.00
860.19
13,380,021
Jun 1, 2026
842.00
923.00
838.00
905.00
903.10
20,366,778
May 29, 2026
860.00
867.00
825.00
848.00
846.22
16,985,245
May 28, 2026
905.00
909.00
837.00
850.00
848.22
18,753,715
May 27, 2026
939.00
966.00
897.00
905.00
903.10
21,696,151
May 26, 2026
888.00
947.00
871.00
922.00
920.07
23,340,018
May 25, 2026
940.00
947.00
879.00
884.00
882.15
28,746,510
May 22, 2026
904.00
952.00
904.00
934.00
932.04
16,635,783
May 21, 2026
885.00
903.00
862.00
872.00
870.17
18,055,400
May 20, 2026
807.00
843.00
783.00
829.00
827.26
12,556,199
May 19, 2026
800.00
830.00
786.00
798.00
796.33
9,611,338
May 18, 2026
775.00
798.00
765.00
791.00
789.34
10,484,883
May 15, 2026
851.00
855.00
780.00
786.00
784.35
17,829,658
May 14, 2026
899.00
900.00
846.00
847.00
845.23
19,126,039
May 13, 2026
861.00
896.00
861.00
880.00
878.16
11,307,783
May 12, 2026
928.00
965.00
899.00
900.00
898.12
15,206,707
May 11, 2026
857.00
918.00
857.00
908.00
906.10
13,367,644
May 8, 2026
942.00
942.00
853.00
854.00
852.21
18,940,919
May 7, 2026
970.00
980.00
932.00
947.00
945.02
11,579,428
May 6, 2026
1,005.00
1,025.00
901.00
940.00
938.03
21,747,666
May 5, 2026
986.00
1,035.00
975.00
997.00
994.91
11,624,024
May 4, 2026
1,020.00
1,025.00
960.00
986.00
983.94
21,653,577
Apr 30, 2026
935.00
1,005.00
926.00
1,005.00
1,002.90
20,336,203
Apr 29, 2026
925.00
963.00
910.00
916.00
914.08
17,288,197
Apr 28, 2026
937.00
977.00
904.00
932.00
930.05
23,286,333
Apr 27, 2026
930.00
959.00
860.00
913.00
911.09
27,647,924
Apr 24, 2026
837.00
874.00
835.00
874.00
872.17
22,112,991
Apr 23, 2026
825.00
865.00
768.00
795.00
793.34
29,493,909
Apr 22, 2026
810.00
825.00
793.00
803.00
801.32
18,698,804
Apr 21, 2026
812.00
820.00
780.00
789.00
787.35
29,481,976
Apr 20, 2026
740.00
796.00
738.00
796.00
794.33
17,055,757
Apr 17, 2026
728.00
749.00
708.00
724.00
722.48
25,227,723
Apr 16, 2026
665.00
721.00
651.00
721.00
719.49
21,254,342
Apr 15, 2026
652.00
682.00
640.00
656.00
654.63
17,575,621
Apr 14, 2026
675.00
685.00
635.00
646.00
644.65
14,464,302
Apr 13, 2026
667.00
675.00
650.00
655.00
653.63
8,814,345
Apr 10, 2026
679.00
685.00
646.00
667.00
665.60
20,419,720
Apr 9, 2026
643.00
693.00
643.00
669.00
667.60
24,195,071
Apr 8, 2026
658.00
664.00
636.00
637.00
635.67
31,538,395
Apr 7, 2026
596.00
624.00
593.00
624.00
622.69
22,976,129
Apr 2, 2026
588.00
627.00
564.00
568.00
566.81
46,263,456
Apr 1, 2026
561.00
574.00
551.00
574.00
572.80
17,302,447
Mar 31, 2026
567.00
581.00
522.00
522.00
520.91
22,415,117
Mar 30, 2026
543.00
580.00
541.00
580.00
578.79
19,320,765
Mar 27, 2026
553.00
587.00
543.00
561.00
559.83
25,050,492
Mar 26, 2026
550.00
593.00
544.00
569.00
567.81
30,559,025
Mar 25, 2026
510.00
540.00
510.00
540.00
538.87
10,726,972
Mar 24, 2026
551.00
562.00
486.00
491.00
489.97
30,072,587
Mar 23, 2026
511.00
539.00
507.00
534.00
532.88
15,277,046
Mar 20, 2026
563.00
571.00
525.00
541.00
539.87
19,629,090
Mar 19, 2026
554.00
582.00
543.00
561.00
559.83
19,121,051
Mar 18, 2026
549.00
580.00
535.00
567.00
565.81
18,334,709
Mar 17, 2026
580.00
603.00
540.00
544.00
542.86
28,812,746
Mar 16, 2026
542.00
566.00
508.00
566.00
564.81
30,167,740
Mar 13, 2026
456.00
515.00
456.00
515.00
513.92
3,270,438
Mar 12, 2026
459.00
480.00
458.00
468.50
467.52
1,846,647
Mar 11, 2026
444.50
470.50
444.50
470.50
469.51
1,666,335
Mar 10, 2026
434.50
445.00
409.00
428.00
427.10
3,736,742
Mar 9, 2026
423.00
423.00
423.00
423.00
422.11
617,183
Mar 6, 2026
461.00
471.50
450.00
469.50
468.52
2,339,913
Mar 5, 2026
488.00
488.00
441.50
461.00
460.03
4,122,457
Mar 4, 2026
466.00
466.00
450.00
450.00
449.06
4,331,670
Mar 3, 2026
545.00
560.00
500.00
500.00
498.95
3,060,492
Mar 2, 2026
540.00
566.00
531.00
541.00
539.87
3,473,652
Feb 26, 2026
548.00
572.00
532.00
555.00
553.84
29,243,868
Feb 25, 2026
530.00
553.00
510.00
553.00
551.84
27,118,910
Feb 24, 2026
478.00
503.00
477.00
503.00
501.95
14,501,131
Feb 23, 2026
448.50
457.50
448.50
457.50
456.54
6,120,509
Feb 11, 2026
411.50
427.00
405.50
416.00
415.13
20,473,316
Feb 10, 2026
417.00
449.50
402.50
409.50
408.64
35,361,678
Feb 9, 2026
402.00
416.50
391.00
416.50
415.63
3,486,435
Feb 6, 2026
375.50
379.00
360.00
379.00
378.21
3,229,510
Feb 5, 2026
400.00
400.00
390.00
397.50
396.67
2,271,756
Feb 4, 2026
384.00
410.00
384.00
410.00
409.14
2,765,548
Feb 3, 2026
378.00
397.00
372.50
394.50
393.67
2,895,599
Feb 2, 2026
381.00
381.00
360.00
368.00
367.23
2,887,720
Jan 30, 2026
370.00
400.00
370.00
388.50
387.69
3,756,776
Jan 29, 2026
390.00
390.00
356.50
374.00
373.22
4,055,995
Jan 28, 2026
393.00
397.50
390.50
396.00
395.17
1,846,275
Jan 27, 2026
374.00
396.00
374.00
395.00
394.17
2,968,948
Jan 26, 2026
374.00
375.00
368.50
370.00
369.23
5,048,098
Jan 23, 2026
370.50
382.00
366.00
382.00
381.20
7,178,030
Jan 22, 2026
374.50
375.00
357.00
370.50
369.72
8,171,325
Jan 21, 2026
349.50
375.50
345.00
361.00
360.24
47,317,042
Jan 20, 2026
312.00
349.50
311.50
341.50
340.78
59,623,021
Jan 19, 2026
295.00
318.00
287.00
318.00
317.33
53,778,089
Jan 16, 2026
269.00
289.50
266.50
289.50
288.89
30,304,326
Jan 15, 2026
262.00
278.00
258.50
263.50
262.95
19,750,623
Jan 14, 2026
272.00
278.00
260.50
261.50
260.95
19,529,770
Jan 13, 2026
255.50
273.50
251.50
268.00
267.44
27,038,179
Jan 12, 2026
244.50
260.50
243.00
254.50
253.97
16,347,539
Jan 9, 2026
237.50
242.00
235.50
240.50
240.00
4,470,261
Jan 8, 2026
241.50
243.50
235.00
237.00
236.50
5,491,348
Jan 7, 2026
247.00
253.50
240.00
241.50
240.99
18,986,425
Jan 6, 2026
243.50
248.00
240.50
244.50
243.99
7,642,908
Jan 5, 2026
243.00
247.00
237.00
241.50
240.99
11,682,966
Jan 2, 2026
243.50
246.00
236.00
237.00
236.50
5,552,440
Dec 31, 2025
242.00
247.00
241.00
241.00
240.50
4,302,002
Dec 30, 2025
239.50
241.00
235.00
240.50
240.00
4,014,855
Dec 29, 2025
247.50
247.50
237.00
240.50
240.00
6,081,876
Dec 26, 2025
241.00
248.00
239.00
246.50
245.98
7,159,425
Dec 24, 2025
240.50
244.00
239.00
239.00
238.50
3,805,739
Dec 23, 2025
245.00
245.00
239.00
239.00
238.50
3,478,477
Dec 22, 2025
244.00
246.50
240.50
244.00
243.49
4,385,770
Dec 19, 2025
239.00
242.00
235.00
239.50
239.00
5,790,900
Dec 18, 2025
241.50
245.00
232.00
234.50
234.01
11,011,900
Dec 17, 2025
253.00
253.50
242.50
243.50
242.99
9,976,499
Dec 16, 2025
263.50
264.00
246.00
249.00
248.48
10,665,214
Dec 15, 2025
265.50
270.00
264.50
266.00
265.44
6,276,045
Dec 12, 2025
280.50
282.50
271.00
271.50
270.93
8,638,426
Dec 11, 2025
283.00
289.00
277.50
278.00
277.42
12,005,967
Dec 10, 2025
288.50
293.00
278.50
280.00
279.41
14,458,005
Dec 9, 2025
270.00
286.00
266.00
284.00
283.41
21,297,620
Dec 8, 2025
272.00
272.50
265.00
270.00
269.43
8,901,971
Dec 5, 2025
259.00
276.50
258.50
270.00
269.43
20,615,797
Dec 4, 2025
269.00
272.00
258.50
258.50
257.96
11,147,916
Dec 3, 2025
264.50
273.00
264.00
269.00
268.44
11,361,133
Dec 2, 2025
266.50
268.00
258.50
262.00
261.45
8,146,716
Dec 1, 2025
265.00
269.00
260.50
266.50
265.94
13,100,464
Nov 28, 2025
261.00
264.00
256.00
262.50
261.95
7,444,987
Nov 27, 2025
261.00
264.50
258.00
260.50
259.95
11,500,858
Nov 26, 2025
253.00
261.50
250.00
257.00
256.46
11,394,713
Nov 25, 2025
254.00
256.50
241.00
250.00
249.48
13,242,775
Nov 24, 2025
253.50
253.50
242.00
247.00
246.48
9,788,236
Nov 21, 2025
258.00
262.50
247.50
250.00
249.48
11,705,834
Nov 20, 2025
258.00
272.50
258.00
269.00
268.44
13,291,911
Nov 19, 2025
264.50
264.50
250.00
251.00
250.47
16,256,831
Nov 18, 2025
269.00
276.50
261.00
265.50
264.94
17,353,230
Nov 17, 2025
285.00
291.00
272.00
272.50
271.93
18,174,343
Nov 14, 2025
283.50
287.00
275.50
282.50
281.91
17,618,004
Nov 13, 2025
285.50
294.00
282.50
292.00
291.39
19,747,913
Nov 12, 2025
294.50
296.00
283.00
284.50
283.90
18,042,938
Nov 11, 2025
291.50
296.50
287.00
289.00
288.39
21,453,910
Nov 10, 2025
276.50
293.00
274.50
290.50
289.89
31,905,709
Nov 7, 2025
268.00
279.00
267.50
273.00
272.43
14,496,515
Nov 6, 2025
277.50
277.50
263.50
273.00
272.43
20,471,511
Nov 5, 2025
268.00
272.50
262.00
272.00
271.43
21,258,065
Nov 4, 2025
289.00
296.50
277.00
280.00
279.41
30,015,841
Nov 3, 2025
291.50
301.00
284.50
285.00
284.40
37,167,742
