Nan Ya Printed Circuit Board Corp (8046.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1125.00 | 1125.00 | 1050.00 | 1080.00 | -2.26% | 4,063,292 |
| 2026-08-06 | 1060.00 | 1130.00 | 1015.00 | 1105.00 | +4.25% | 3,554,654 |
| 2026-08-05 | 1140.00 | 1145.00 | 1055.00 | 1060.00 | +1.44% | 5,259,932 |
| 2026-08-04 | 1020.00 | 1045.00 | 978.00 | 1045.00 | +9.65% | 5,310,421 |
| 2026-08-03 | 945.00 | 998.00 | 940.00 | 953.00 | +3.59% | 5,914,112 |
| 2026-07-31 | 920.00 | 920.00 | 920.00 | 920.00 | +9.92% | 1,664,198 |
| 2026-07-30 | 817.00 | 954.00 | 792.00 | 837.00 | -4.78% | 39,961,482 |
| 2026-07-29 | 994.00 | 995.00 | 879.00 | 879.00 | -9.94% | 13,067,275 |
| 2026-07-28 | 996.00 | 1045.00 | 973.00 | 976.00 | -9.21% | 15,409,977 |
| 2026-07-27 | 1090.00 | 1110.00 | 1045.00 | 1075.00 | -3.15% | 11,953,667 |
| 2026-07-24 | 1215.00 | 1230.00 | 1110.00 | 1110.00 | -9.76% | 10,739,388 |
| 2026-07-23 | 1280.00 | 1310.00 | 1175.00 | 1230.00 | -5.75% | 18,700,343 |
| 2026-07-22 | 1255.00 | 1305.00 | 1215.00 | 1305.00 | +9.66% | 16,786,270 |
| 2026-07-21 | 1165.00 | 1210.00 | 1145.00 | 1190.00 | +7.69% | 16,770,015 |
| 2026-07-20 | 1130.00 | 1165.00 | 1090.00 | 1105.00 | -3.91% | 17,824,619 |
| 2026-07-17 | 1155.00 | 1220.00 | 1150.00 | 1150.00 | -9.80% | 16,004,830 |
| 2026-07-16 | 1405.00 | 1415.00 | 1275.00 | 1275.00 | -9.89% | 18,853,891 |
| 2026-07-15 | 1350.00 | 1415.00 | 1305.00 | 1415.00 | +9.69% | 18,954,667 |
| 2026-07-14 | 1290.00 | 1305.00 | 1170.00 | 1290.00 | +1.57% | 22,600,672 |
| 2026-07-13 | 1280.00 | 1335.00 | 1265.00 | 1270.00 | +4.53% | 25,011,874 |
| 2026-07-10 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | +0.00% | 0 |
| 2026-07-09 | 1110.00 | 1215.00 | 1090.00 | 1215.00 | +9.95% | 22,490,869 |
| 2026-07-08 | 1065.00 | 1130.00 | 1020.00 | 1105.00 | +7.28% | 19,361,857 |
| 2026-07-07 | 1040.00 | 1135.00 | 1015.00 | 1030.00 | -4.19% | 18,361,859 |
| 2026-07-06 | 1160.00 | 1170.00 | 1070.00 | 1075.00 | -9.28% | 13,377,424 |
| 2026-07-03 | 1100.00 | 1210.00 | 1050.00 | 1185.00 | +3.49% | 12,835,965 |
| 2026-07-02 | 1155.00 | 1180.00 | 1110.00 | 1145.00 | -2.55% | 10,814,404 |
| 2026-07-01 | 1200.00 | 1285.00 | 1150.00 | 1175.00 | -0.84% | 20,684,558 |
| 2026-06-30 | 1145.00 | 1185.00 | 1145.00 | 1185.00 | +9.72% | 5,947,082 |
| 2026-06-29 | 1105.00 | 1140.00 | 1035.00 | 1080.00 | -4.00% | 22,378,519 |
| 2026-06-26 | 1100.00 | 1145.00 | 1100.00 | 1125.00 | +7.66% | 33,252,441 |
| 2026-06-25 | 990.00 | 1045.00 | 981.00 | 1045.00 | +9.42% | 24,823,862 |
| 2026-06-24 | 906.00 | 956.00 | 887.00 | 955.00 | +5.06% | 23,485,322 |
| 2026-06-23 | 875.00 | 945.00 | 867.00 | 909.00 | +5.21% | 33,079,911 |
| 2026-06-22 | 891.00 | 910.00 | 862.00 | 864.00 | -1.14% | 19,799,325 |
| 2026-06-18 | 900.00 | 912.00 | 874.00 | 874.00 | -1.24% | 17,183,890 |
| 2026-06-17 | 895.00 | 920.00 | 871.00 | 885.00 | -1.88% | 16,559,905 |
| 2026-06-16 | 860.00 | 929.00 | 858.00 | 902.00 | +4.88% | 15,798,987 |
| 2026-06-15 | 842.00 | 865.00 | 830.00 | 860.00 | +5.01% | 9,762,509 |
| 2026-06-12 | 850.00 | 868.00 | 812.00 | 819.00 | +1.49% | 12,711,994 |
| 2026-06-11 | 845.00 | 863.00 | 777.00 | 807.00 | -4.72% | 18,577,228 |
| 2026-06-10 | 894.00 | 912.00 | 843.00 | 847.00 | -7.33% | 16,943,065 |
| 2026-06-09 | 852.00 | 914.00 | 842.00 | 914.00 | +9.99% | 17,888,339 |
| 2026-06-08 | 761.00 | 853.00 | 761.00 | 831.00 | -1.66% | 14,710,826 |
| 2026-06-05 | 865.00 | 875.00 | 813.00 | 845.00 | -3.76% | 13,614,595 |
| 2026-06-04 | 870.00 | 900.00 | 866.00 | 878.00 | -2.88% | 8,464,865 |
| 2026-06-03 | 860.00 | 920.00 | 856.00 | 904.00 | +4.87% | 16,388,844 |
| 2026-06-02 | 905.00 | 907.00 | 834.00 | 862.00 | -4.75% | 13,380,021 |
| 2026-06-01 | 842.00 | 923.00 | 838.00 | 905.00 | +6.72% | 20,366,778 |
| 2026-05-29 | 860.00 | 867.00 | 825.00 | 848.00 | -0.24% | 16,985,245 |
| 2026-05-28 | 905.00 | 909.00 | 837.00 | 850.00 | -6.08% | 18,753,715 |
| 2026-05-27 | 939.00 | 966.00 | 897.00 | 905.00 | -1.84% | 21,696,151 |
| 2026-05-26 | 888.00 | 947.00 | 871.00 | 922.00 | +4.30% | 23,340,018 |
| 2026-05-25 | 940.00 | 947.00 | 879.00 | 884.00 | -5.35% | 28,746,510 |
| 2026-05-22 | 904.00 | 952.00 | 904.00 | 934.00 | +7.11% | 16,635,783 |
| 2026-05-21 | 885.00 | 903.00 | 862.00 | 872.00 | +5.19% | 18,055,400 |
| 2026-05-20 | 807.00 | 843.00 | 783.00 | 829.00 | +3.88% | 12,556,199 |
| 2026-05-19 | 800.00 | 830.00 | 786.00 | 798.00 | +0.88% | 9,611,338 |
| 2026-05-18 | 775.00 | 798.00 | 765.00 | 791.00 | +0.64% | 10,484,883 |
| 2026-05-15 | 851.00 | 855.00 | 780.00 | 786.00 | -7.20% | 17,829,658 |
| 2026-05-14 | 899.00 | 900.00 | 846.00 | 847.00 | -3.75% | 19,126,039 |
| 2026-05-13 | 861.00 | 896.00 | 861.00 | 880.00 | -2.22% | 11,307,783 |
| 2026-05-12 | 928.00 | 965.00 | 899.00 | 900.00 | -0.88% | 15,206,707 |
| 2026-05-11 | 857.00 | 918.00 | 857.00 | 908.00 | +6.32% | 13,367,644 |
| 2026-05-08 | 942.00 | 942.00 | 853.00 | 854.00 | -9.82% | 18,940,919 |
| 2026-05-07 | 970.00 | 980.00 | 932.00 | 947.00 | +0.74% | 11,579,428 |
| 2026-05-06 | 1005.00 | 1025.00 | 901.00 | 940.00 | -5.72% | 21,747,666 |
| 2026-05-05 | 986.00 | 1035.00 | 975.00 | 997.00 | +1.12% | 11,624,024 |
| 2026-05-04 | 1020.00 | 1025.00 | 960.00 | 986.00 | -1.89% | 21,653,577 |
| 2026-04-30 | 935.00 | 1005.00 | 926.00 | 1005.00 | +9.72% | 20,336,203 |
| 2026-04-29 | 925.00 | 963.00 | 910.00 | 916.00 | -1.72% | 17,288,197 |
| 2026-04-28 | 937.00 | 977.00 | 904.00 | 932.00 | +2.08% | 23,286,333 |
| 2026-04-27 | 930.00 | 959.00 | 860.00 | 913.00 | +4.46% | 27,647,924 |
| 2026-04-24 | 837.00 | 874.00 | 835.00 | 874.00 | +9.94% | 22,112,991 |
| 2026-04-23 | 825.00 | 865.00 | 768.00 | 795.00 | -1.00% | 29,493,909 |
| 2026-04-22 | 810.00 | 825.00 | 793.00 | 803.00 | +1.77% | 18,698,804 |
| 2026-04-21 | 812.00 | 820.00 | 780.00 | 789.00 | -0.88% | 29,481,976 |
| 2026-04-20 | 740.00 | 796.00 | 738.00 | 796.00 | +9.94% | 17,055,757 |
| 2026-04-17 | 728.00 | 749.00 | 708.00 | 724.00 | +0.42% | 25,227,723 |
| 2026-04-16 | 665.00 | 721.00 | 651.00 | 721.00 | +9.91% | 21,254,342 |
| 2026-04-15 | 652.00 | 682.00 | 640.00 | 656.00 | +1.55% | 17,575,621 |
| 2026-04-14 | 675.00 | 685.00 | 635.00 | 646.00 | -1.37% | 14,464,302 |
| 2026-04-13 | 667.00 | 675.00 | 650.00 | 655.00 | -1.80% | 8,814,345 |
| 2026-04-10 | 679.00 | 685.00 | 646.00 | 667.00 | -0.30% | 20,419,720 |
| 2026-04-09 | 643.00 | 693.00 | 643.00 | 669.00 | +5.02% | 24,195,071 |
| 2026-04-08 | 658.00 | 664.00 | 636.00 | 637.00 | +2.08% | 31,538,395 |
| 2026-04-07 | 596.00 | 624.00 | 593.00 | 624.00 | +9.86% | 22,976,129 |
| 2026-04-02 | 588.00 | 627.00 | 564.00 | 568.00 | -1.05% | 46,263,456 |
| 2026-04-01 | 561.00 | 574.00 | 551.00 | 574.00 | +9.96% | 17,302,447 |
| 2026-03-31 | 567.00 | 581.00 | 522.00 | 522.00 | -10.00% | 22,415,117 |
| 2026-03-30 | 543.00 | 580.00 | 541.00 | 580.00 | +3.39% | 19,320,765 |
| 2026-03-27 | 553.00 | 587.00 | 543.00 | 561.00 | -1.41% | 25,050,492 |
| 2026-03-26 | 550.00 | 593.00 | 544.00 | 569.00 | +5.37% | 30,559,025 |
| 2026-03-25 | 510.00 | 540.00 | 510.00 | 540.00 | +9.98% | 10,726,972 |
| 2026-03-24 | 551.00 | 562.00 | 486.00 | 491.00 | -8.05% | 30,072,587 |
| 2026-03-23 | 511.00 | 539.00 | 507.00 | 534.00 | -1.29% | 15,277,046 |
| 2026-03-20 | 563.00 | 571.00 | 525.00 | 541.00 | -3.57% | 19,629,090 |
| 2026-03-19 | 554.00 | 582.00 | 543.00 | 561.00 | -1.06% | 19,121,051 |
| 2026-03-18 | 549.00 | 580.00 | 535.00 | 567.00 | +4.23% | 18,334,709 |
| 2026-03-17 | 580.00 | 603.00 | 540.00 | 544.00 | -3.89% | 28,812,746 |
| 2026-03-16 | 542.00 | 566.00 | 508.00 | 566.00 | +9.90% | 30,167,740 |
| 2026-03-13 | 456.00 | 515.00 | 456.00 | 515.00 | +9.93% | 3,385,129 |
| 2026-03-12 | 459.00 | 480.00 | 458.00 | 468.50 | -0.43% | 1,928,076 |
| 2026-03-11 | 444.50 | 470.50 | 444.50 | 470.50 | +9.93% | 1,732,191 |
| 2026-03-10 | 434.50 | 445.00 | 409.00 | 428.00 | +1.18% | 3,807,587 |
| 2026-03-09 | 423.00 | 423.00 | 423.00 | 423.00 | -9.90% | 710,153 |
| 2026-03-06 | 461.00 | 471.50 | 450.00 | 469.50 | +1.84% | 2,339,913 |
| 2026-03-05 | 488.00 | 488.00 | 441.50 | 461.00 | +2.44% | 4,122,457 |
| 2026-03-04 | 466.00 | 466.00 | 450.00 | 450.00 | -10.00% | 4,331,670 |
| 2026-03-03 | 545.00 | 560.00 | 500.00 | 500.00 | -7.58% | 3,060,492 |
| 2026-03-02 | 540.00 | 566.00 | 531.00 | 541.00 | -2.52% | 3,473,652 |
| 2026-02-26 | 548.00 | 572.00 | 532.00 | 555.00 | +0.36% | 29,243,868 |
| 2026-02-25 | 530.00 | 553.00 | 510.00 | 553.00 | +9.94% | 27,118,910 |
| 2026-02-24 | 478.00 | 503.00 | 477.00 | 503.00 | +9.95% | 14,501,131 |
| 2026-02-23 | 448.50 | 457.50 | 448.50 | 457.50 | +9.98% | 6,120,509 |
| 2026-02-11 | 411.50 | 427.00 | 405.50 | 416.00 | +1.59% | 20,473,316 |
| 2026-02-10 | 417.00 | 449.50 | 402.50 | 409.50 | -1.68% | 35,361,678 |
| 2026-02-09 | 402.00 | 416.50 | 391.00 | 416.50 | +9.89% | 3,486,435 |
| 2026-02-06 | 375.50 | 379.00 | 360.00 | 379.00 | -4.65% | 3,229,510 |
| 2026-02-05 | 400.00 | 400.00 | 390.00 | 397.50 | -3.05% | 2,271,756 |
| 2026-02-04 | 384.00 | 410.00 | 384.00 | 410.00 | +3.93% | 2,765,548 |
| 2026-02-03 | 378.00 | 397.00 | 372.50 | 394.50 | +7.20% | 2,895,599 |
| 2026-02-02 | 381.00 | 381.00 | 360.00 | 368.00 | -5.28% | 2,887,720 |
| 2026-01-30 | 370.00 | 400.00 | 370.00 | 388.50 | +3.88% | 3,756,776 |
| 2026-01-29 | 390.00 | 390.00 | 356.50 | 374.00 | -5.56% | 4,055,995 |
| 2026-01-28 | 393.00 | 397.50 | 390.50 | 396.00 | +0.25% | 1,846,275 |
| 2026-01-27 | 374.00 | 396.00 | 374.00 | 395.00 | +6.76% | 2,968,948 |
| 2026-01-26 | 374.00 | 375.00 | 368.50 | 370.00 | -3.14% | 5,048,098 |
| 2026-01-23 | 370.50 | 382.00 | 366.00 | 382.00 | +3.10% | 7,178,030 |
| 2026-01-22 | 374.50 | 375.00 | 357.00 | 370.50 | +2.63% | 8,171,325 |
| 2026-01-21 | 349.50 | 375.50 | 345.00 | 361.00 | +5.71% | 47,317,042 |
| 2026-01-20 | 312.00 | 349.50 | 311.50 | 341.50 | +7.39% | 59,623,021 |
| 2026-01-19 | 295.00 | 318.00 | 287.00 | 318.00 | +9.84% | 53,778,089 |
| 2026-01-16 | 269.00 | 289.50 | 266.50 | 289.50 | +9.87% | 30,304,326 |
| 2026-01-15 | 262.00 | 278.00 | 258.50 | 263.50 | +0.76% | 19,750,623 |
| 2026-01-14 | 272.00 | 278.00 | 260.50 | 261.50 | -2.43% | 19,529,770 |
| 2026-01-13 | 255.50 | 273.50 | 251.50 | 268.00 | +5.30% | 27,038,179 |
| 2026-01-12 | 244.50 | 260.50 | 243.00 | 254.50 | +5.82% | 16,347,539 |
| 2026-01-09 | 237.50 | 242.00 | 235.50 | 240.50 | +1.48% | 4,470,261 |
| 2026-01-08 | 241.50 | 243.50 | 235.00 | 237.00 | -1.86% | 5,491,348 |
| 2026-01-07 | 247.00 | 253.50 | 240.00 | 241.50 | -1.23% | 18,986,425 |
| 2026-01-06 | 243.50 | 248.00 | 240.50 | 244.50 | +1.24% | 7,642,908 |
| 2026-01-05 | 243.00 | 247.00 | 237.00 | 241.50 | +1.90% | 11,682,966 |
| 2026-01-02 | 243.50 | 246.00 | 236.00 | 237.00 | -1.66% | 5,552,440 |
| 2025-12-31 | 242.00 | 247.00 | 241.00 | 241.00 | +0.21% | 4,302,002 |
| 2025-12-30 | 239.50 | 241.00 | 235.00 | 240.50 | +0.00% | 4,014,855 |
| 2025-12-29 | 247.50 | 247.50 | 237.00 | 240.50 | -2.43% | 6,081,876 |
| 2025-12-26 | 241.00 | 248.00 | 239.00 | 246.50 | +3.14% | 7,159,425 |
| 2025-12-24 | 240.50 | 244.00 | 239.00 | 239.00 | +0.00% | 3,805,739 |
| 2025-12-23 | 245.00 | 245.00 | 239.00 | 239.00 | -2.05% | 3,478,477 |
| 2025-12-22 | 244.00 | 246.50 | 240.50 | 244.00 | +1.88% | 4,385,770 |
| 2025-12-19 | 239.00 | 242.00 | 235.00 | 239.50 | +2.13% | 5,790,900 |
| 2025-12-18 | 241.50 | 245.00 | 232.00 | 234.50 | -3.70% | 11,011,900 |
| 2025-12-17 | 253.00 | 253.50 | 242.50 | 243.50 | -2.21% | 9,976,499 |
| 2025-12-16 | 263.50 | 264.00 | 246.00 | 249.00 | -6.39% | 10,665,214 |
| 2025-12-15 | 265.50 | 270.00 | 264.50 | 266.00 | -2.03% | 6,276,045 |
| 2025-12-12 | 280.50 | 282.50 | 271.00 | 271.50 | -2.34% | 8,638,426 |
| 2025-12-11 | 283.00 | 289.00 | 277.50 | 278.00 | -0.71% | 12,005,967 |
| 2025-12-10 | 288.50 | 293.00 | 278.50 | 280.00 | -1.41% | 14,458,005 |
| 2025-12-09 | 270.00 | 286.00 | 266.00 | 284.00 | +5.19% | 21,297,620 |
| 2025-12-08 | 272.00 | 272.50 | 265.00 | 270.00 | +0.00% | 8,901,971 |
| 2025-12-05 | 259.00 | 276.50 | 258.50 | 270.00 | +4.45% | 20,615,797 |
| 2025-12-04 | 269.00 | 272.00 | 258.50 | 258.50 | -3.90% | 11,147,916 |
| 2025-12-03 | 264.50 | 273.00 | 264.00 | 269.00 | +2.67% | 11,361,133 |
| 2025-12-02 | 266.50 | 268.00 | 258.50 | 262.00 | -1.69% | 8,146,716 |
| 2025-12-01 | 265.00 | 269.00 | 260.50 | 266.50 | +1.52% | 13,100,464 |
| 2025-11-28 | 261.00 | 264.00 | 256.00 | 262.50 | +0.77% | 7,444,987 |
| 2025-11-27 | 261.00 | 264.50 | 258.00 | 260.50 | +1.36% | 11,500,858 |
| 2025-11-26 | 253.00 | 261.50 | 250.00 | 257.00 | +2.80% | 11,394,713 |
| 2025-11-25 | 254.00 | 256.50 | 241.00 | 250.00 | +1.21% | 13,242,775 |
| 2025-11-24 | 253.50 | 253.50 | 242.00 | 247.00 | -1.20% | 9,788,236 |
| 2025-11-21 | 258.00 | 262.50 | 247.50 | 250.00 | -7.06% | 11,705,834 |
| 2025-11-20 | 258.00 | 272.50 | 258.00 | 269.00 | +7.17% | 13,291,911 |
| 2025-11-19 | 264.50 | 264.50 | 250.00 | 251.00 | -5.46% | 16,256,831 |
| 2025-11-18 | 269.00 | 276.50 | 261.00 | 265.50 | -2.57% | 17,353,230 |
| 2025-11-17 | 285.00 | 291.00 | 272.00 | 272.50 | -3.54% | 18,174,343 |
| 2025-11-14 | 283.50 | 287.00 | 275.50 | 282.50 | -3.25% | 17,618,004 |
| 2025-11-13 | 285.50 | 294.00 | 282.50 | 292.00 | +2.64% | 19,747,913 |
| 2025-11-12 | 294.50 | 296.00 | 283.00 | 284.50 | -1.56% | 18,042,938 |
| 2025-11-11 | 291.50 | 296.50 | 287.00 | 289.00 | -0.52% | 21,453,910 |
| 2025-11-10 | 276.50 | 293.00 | 274.50 | 290.50 | +6.41% | 31,905,709 |
| 2025-11-07 | 268.00 | 279.00 | 267.50 | 273.00 | +0.00% | 14,496,515 |
| 2025-11-06 | 277.50 | 277.50 | 263.50 | 273.00 | +0.37% | 20,471,511 |
| 2025-11-05 | 268.00 | 272.50 | 262.00 | 272.00 | -2.86% | 21,258,065 |
| 2025-11-04 | 289.00 | 296.50 | 277.00 | 280.00 | -1.75% | 30,015,841 |
| 2025-11-03 | 291.50 | 301.00 | 284.50 | 285.00 | -1.89% | 37,167,742 |
| 2025-10-31 | 286.50 | 296.00 | 283.00 | 290.50 | +3.01% | 28,424,638 |
| 2025-10-30 | 293.50 | 298.00 | 279.00 | 282.00 | -2.93% | 29,196,800 |
| 2025-10-29 | 279.00 | 294.00 | 275.50 | 290.50 | +5.25% | 26,348,039 |
| 2025-10-28 | 281.50 | 286.50 | 271.50 | 276.00 | -0.90% | 24,866,430 |
| 2025-10-27 | 282.00 | 288.00 | 276.50 | 278.50 | +2.20% | 19,420,598 |
| 2025-10-23 | 273.50 | 279.00 | 268.00 | 272.50 | -1.09% | 13,104,550 |
| 2025-10-22 | 276.00 | 285.00 | 272.00 | 275.50 | +0.73% | 22,569,595 |
| 2025-10-21 | 280.00 | 283.00 | 272.50 | 273.50 | -1.44% | 16,014,681 |
| 2025-10-20 | 285.50 | 292.00 | 274.50 | 277.50 | -1.07% | 23,563,404 |
| 2025-10-17 | 282.00 | 289.00 | 278.00 | 280.50 | -0.36% | 27,855,254 |
| 2025-10-16 | 286.50 | 299.00 | 280.00 | 281.50 | +0.00% | 72,392,198 |
| 2025-10-15 | 263.00 | 281.50 | 260.50 | 281.50 | +9.96% | 45,993,863 |
| 2025-10-14 | 275.00 | 279.00 | 254.50 | 256.00 | -4.30% | 43,270,562 |
| 2025-10-13 | 241.00 | 268.00 | 241.00 | 267.50 | +0.94% | 29,037,959 |
| 2025-10-09 | 267.50 | 283.00 | 262.50 | 265.00 | +1.73% | 68,375,872 |
| 2025-10-08 | 252.50 | 264.50 | 245.00 | 260.50 | +2.96% | 25,597,289 |
| 2025-10-07 | 258.50 | 261.50 | 247.50 | 253.00 | -0.39% | 43,420,016 |
| 2025-10-03 | 231.00 | 254.00 | 229.50 | 254.00 | +9.96% | 45,523,514 |
| 2025-10-02 | 232.00 | 233.00 | 224.50 | 231.00 | +1.32% | 12,331,316 |
| 2025-10-01 | 226.00 | 233.00 | 223.50 | 228.00 | +0.88% | 14,367,953 |
| 2025-09-30 | 224.00 | 232.00 | 222.50 | 226.00 | +3.20% | 15,026,384 |
| 2025-09-29 | 219.00 | 219.00 | 219.00 | 219.00 | +0.00% | 0 |
| 2025-09-26 | 230.00 | 234.50 | 216.00 | 219.00 | -4.37% | 22,921,821 |
| 2025-09-25 | 222.00 | 238.00 | 219.00 | 229.00 | +3.85% | 29,018,079 |
| 2025-09-24 | 238.00 | 239.00 | 216.50 | 220.50 | -5.97% | 29,679,440 |
| 2025-09-23 | 239.00 | 248.00 | 231.00 | 234.50 | -0.42% | 45,112,736 |
| 2025-09-22 | 221.00 | 239.50 | 219.50 | 235.50 | +7.05% | 52,543,885 |
| 2025-09-19 | 208.00 | 220.00 | 206.50 | 220.00 | +10.00% | 45,692,219 |
| 2025-09-18 | 194.50 | 201.50 | 192.50 | 200.00 | +3.36% | 20,868,494 |
| 2025-09-17 | 200.50 | 201.50 | 191.00 | 193.50 | -1.53% | 40,090,726 |
| 2025-09-16 | 183.50 | 196.50 | 182.00 | 196.50 | +9.78% | 17,599,073 |
| 2025-09-15 | 184.00 | 184.50 | 177.50 | 179.00 | -2.72% | 6,450,534 |
| 2025-09-12 | 181.50 | 185.00 | 180.50 | 184.00 | +2.51% | 9,291,426 |
| 2025-09-11 | 188.50 | 190.00 | 178.50 | 179.50 | -2.97% | 12,788,220 |
| 2025-09-10 | 186.00 | 188.50 | 183.00 | 185.00 | +0.54% | 10,071,968 |
| 2025-09-09 | 188.00 | 191.00 | 183.00 | 184.00 | -1.08% | 10,871,758 |
| 2025-09-08 | 188.50 | 192.50 | 185.50 | 186.00 | -0.80% | 9,818,129 |
| 2025-09-05 | 188.00 | 191.00 | 185.00 | 187.50 | +1.08% | 12,834,095 |
| 2025-09-04 | 196.00 | 196.50 | 185.00 | 185.50 | -2.62% | 16,457,361 |
| 2025-09-03 | 196.50 | 197.00 | 190.00 | 190.50 | -3.30% | 12,274,768 |
| 2025-09-02 | 202.50 | 203.00 | 193.00 | 197.00 | -1.99% | 19,801,597 |
| 2025-09-01 | 220.00 | 220.00 | 198.00 | 201.00 | -8.64% | 25,014,198 |
| 2025-08-29 | 232.00 | 233.00 | 219.00 | 220.00 | -2.65% | 64,920,387 |
| 2025-08-28 | 213.00 | 226.00 | 208.00 | 226.00 | +9.98% | 60,456,441 |
| 2025-08-27 | 196.50 | 205.50 | 195.00 | 205.50 | +9.89% | 28,676,756 |
| 2025-08-26 | 195.00 | 200.00 | 184.50 | 187.00 | +0.54% | 41,238,861 |
| 2025-08-25 | 176.00 | 187.00 | 176.00 | 186.00 | +7.83% | 20,666,953 |
| 2025-08-22 | 171.00 | 173.00 | 169.00 | 172.50 | +2.07% | 5,132,118 |
| 2025-08-21 | 170.50 | 171.50 | 168.00 | 169.00 | +1.20% | 6,338,937 |
| 2025-08-20 | 177.00 | 177.50 | 167.00 | 167.00 | -7.22% | 17,023,625 |
| 2025-08-19 | 194.00 | 195.50 | 178.00 | 180.00 | -1.64% | 32,740,547 |
| 2025-08-18 | 170.00 | 183.00 | 169.00 | 183.00 | +7.96% | 22,211,840 |
| 2025-08-15 | 172.50 | 179.50 | 168.50 | 169.50 | -0.88% | 15,053,011 |
| 2025-08-14 | 172.50 | 178.00 | 170.50 | 171.00 | -0.87% | 8,686,655 |
| 2025-08-13 | 179.50 | 180.00 | 170.50 | 172.50 | -2.54% | 10,876,042 |
| 2025-08-12 | 181.50 | 182.00 | 175.00 | 177.00 | -2.21% | 10,130,700 |
| 2025-08-11 | 168.50 | 182.50 | 167.00 | 181.00 | +7.42% | 22,911,471 |
| 2025-08-08 | 172.50 | 176.00 | 166.00 | 168.50 | -2.32% | 12,344,955 |
| 2025-08-07 | 175.50 | 177.00 | 172.50 | 172.50 | -0.86% | 6,125,900 |
| 2025-08-06 | 178.50 | 179.00 | 173.50 | 174.00 | -1.97% | 7,747,897 |
| 2025-08-05 | 178.00 | 179.50 | 176.50 | 177.50 | +0.57% | 10,179,867 |
| 2025-08-04 | 177.00 | 178.00 | 173.00 | 176.50 | +0.28% | 10,039,007 |
| 2025-08-01 | 174.50 | 179.50 | 173.00 | 176.00 | -0.85% | 9,994,101 |
| 2025-07-31 | 179.00 | 183.00 | 176.50 | 177.50 | -1.39% | 12,524,340 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+15.32%). Worst month: Dec (-3.64%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nan Ya Printed Circuit Board Corp's (8046.TW) latest close?
1080.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 8046.TW's 52-week high and low?
1415.00 high and 166.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Nan Ya Printed Circuit Board Corp's strongest and weakest month historically?
Historically, 8046.TW's strongest calendar month has been Jan (average +15.32%) and its weakest Dec (average -3.64%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.