TWSE · 8046 · stock

Nan Ya Printed Circuit Board Corporation (8046) stock price history

Every TWSE trading session of Nan Ya Printed Circuit Board Corporation from May 26, 2004 to Sep 24, 2026: 5,501 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8046 data, free keyYear by year table

8046 adjusted close, 2004 to 2026

8046Nan Ya Printed Circuit Board Corporation
NT$1,240+463.5% over one year
2010201520202025
NT$1,415
All time high, 2026
NT$1,415
52 week high, NT$215.55 low
5,501
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

8046 key facts

  • Nan Ya Printed Circuit Board Corporation (8046) closed at NT$1,240 on Sep 24, 2026 on TWSE.
  • 8046's all time high close is NT$1,415, set on Jul 15, 2026; its all time low close is NT$11.30 on Feb 17, 2005.
  • 8046's 52 week range is NT$215.55 to NT$1,415.
  • 8046 returned +463.5% over the year to Sep 24, 2026 and +201.3% over five years.
  • Over ten years 8046 returned +5,817%, +50.4% a year compounded.
  • 8046's deepest drawdown was -90.7% from Apr 11, 2006 to Aug 24, 2015.
  • DataCedar holds 5,501 daily sessions of 8046 history from May 26, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8046 price chart, 2004 to 2026

8046 adjusted close, May 26, 2004 to Sep 24, 2026NT$11.30NT$54.10NT$259.01NT$1,24020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8046 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+9.3%
3 months+30.1%
6 months+153.1%
Year to date+416.7%
1 year+463.5%
3 years+383.7%
5 years+201.3%
10 years+5,817%
Since May 26, 2004+7,848%
Compound annual growth, 22.3 years+21.6%

8046 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$1,415 on Jul 15, 2026
All time low close
NT$11.30 on Feb 17, 2005
52 week high
NT$1,415 on Jul 15, 2026
52 week low
NT$215.55 on Sep 26, 2025
Deepest drawdown
-90.7% from Apr 11, 2006 to Aug 24, 2015, recovered Jan 7, 2021
Best single session
+29.1% on Aug 1, 2005
Worst single session
-15.0% on Jul 20, 2005
Volatility, 1 year annualised
80.8%
Sessions closing higher, 1 year
51%
Growth of 1 since 2004
79.5×
Best calendar year
2005, +905%
Worst calendar year
2008, -66%

8046 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 26, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$242.99NT$1,415NT$234.51NT$1,240+415.6%2.8B178
2025NT$127.60NT$300.37NT$75.37NT$240.50+86.3%3.1B242
2024NT$242.91NT$243.87NT$102.87NT$129.08-46.5%736.5M242
2023NT$201.88NT$282.09NT$195.57NT$241.47+18.0%1.5B239
2022NT$503.80NT$519.46NT$159.97NT$204.58-58.9%2.3B246
2021NT$160.49NT$549.05NT$159.62NT$497.71+216.9%2.6B243
2020NT$39.55NT$167.82NT$33.13NT$157.03+299.3%4.7B245
2019NT$28.60NT$49.99NT$24.44NT$39.33+38.3%2.5B241
2018NT$21.60NT$35.66NT$19.64NT$28.43+31.9%1.2B245
2017NT$19.72NT$24.62NT$19.04NT$21.56+9.4%230M243
2016NT$25.98NT$27.37NT$17.92NT$19.72-23.9%108M244
2015NT$30.85NT$42.59NT$16.45NT$25.91-16.3%529M246
2014NT$27.87NT$43.26NT$25.72NT$30.96+11.7%624.6M248
2013NT$26.87NT$34.04NT$22.82NT$27.72+3.9%512.2M244
2012NT$43.69NT$55.15NT$23.41NT$26.68-39.0%451M248
2011NT$75.36NT$82.93NT$41.77NT$43.77-41.4%422M247
2010NT$81.61NT$102.54NT$68.75NT$74.67-8.1%478.7M250
2009NT$42.11NT$84.27NT$36.61NT$81.28+93.0%737.3M249
2008NT$122.82NT$126.42NT$37.53NT$42.11-65.7%9.9B251
2007NT$114.63NT$134.74NT$90.49NT$122.82+8.6%916.8M244
2006NT$124.43NT$183.23NT$89.49NT$113.12-7.7%671.6M248
2005NT$12.19NT$234.02NT$10.86NT$122.52+905.3%156.7B260
2004NT$15.60NT$15.60NT$10.50NT$12.19n/a276.5M158

8046 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$1,240+0.8%
August 2026NT$1,230+33.7%
July 2026NT$920.00-22.4%
June 2026NT$1,185+40.0%
May 2026NT$846.22-15.6%
April 2026NT$1,003+92.5%
March 2026NT$520.91-5.9%
February 2026NT$553.84+42.9%
January 2026NT$387.69+61.2%
December 2025NT$240.50-8.2%
November 2025NT$261.95-9.6%
October 2025NT$289.89+28.5%

About the 8046 data

Daily bars. 5,501 sessions from May 26, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8046/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8028 Phoenix Silicon International Corporation
  • 8033 Thunder Tiger Corp.
  • 8039 Taiflex Scientific Co., Ltd.
  • 8045 TWOWAY Communications, Inc.
  • 8070 Chang Wah Electromaterials Inc.
  • 8072 AV TECH Corporation
  • 8081 Global Mixed-Mode Technology Inc.
  • 8101 Arima Communications Corp.

Common questions

8046 share price history

Start with any symbol.

Start free