Nichidenbo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 63.800 | 64.900 | 63.300 | 63.600 | 63.600 | 587,273 |
| 2024-08-01 | 65.200 | 65.900 | 64.400 | 64.600 | 64.600 | 1,094,812 |
| 2024-07-31 | 61.700 | 64.800 | 61.700 | 64.300 | 64.300 | 1,101,295 |
| 2024-07-30 | 61.400 | 62.400 | 60.600 | 62.000 | 62.000 | 673,088 |
| 2024-07-29 | 62.500 | 62.500 | 61.200 | 61.400 | 61.400 | 539,689 |
| 2024-07-26 | 61.000 | 62.000 | 60.300 | 61.800 | 61.800 | 509,981 |
| 2024-07-23 | 61.500 | 62.200 | 61.500 | 62.000 | 62.000 | 339,671 |
| 2024-07-22 | 63.000 | 63.000 | 60.800 | 61.300 | 61.300 | 1,088,407 |
| 2024-07-19 | 64.200 | 64.200 | 63.000 | 63.000 | 63.000 | 776,607 |
| 2024-07-18 | 64.800 | 64.800 | 63.500 | 64.100 | 64.100 | 1,093,841 |
| 2024-07-17 | 66.600 | 66.900 | 65.400 | 65.400 | 65.400 | 1,419,428 |
| 2024-07-16 | 63.500 | 67.000 | 63.500 | 66.300 | 66.300 | 3,702,423 |
| 2024-07-15 | 63.200 | 63.200 | 62.700 | 63.000 | 63.000 | 612,481 |
| 2024-07-12 | 63.600 | 63.700 | 62.800 | 63.100 | 63.100 | 618,013 |
| 2024-07-11 | 63.000 | 64.300 | 62.500 | 63.700 | 63.700 | 817,375 |
| 2024-07-10 | 63.300 | 63.300 | 62.900 | 62.900 | 62.900 | 516,259 |
| 2024-07-09 | 63.700 | 63.700 | 62.800 | 63.300 | 63.300 | 675,159 |
| 2024-07-08 | 65.100 | 65.600 | 63.600 | 63.700 | 63.700 | 900,345 |
| 2024-07-05 | 64.200 | 65.500 | 64.200 | 65.100 | 65.100 | 877,938 |
| 2024-07-04 | 64.900 | 64.900 | 64.000 | 64.100 | 64.100 | 506,479 |
| 2024-07-03 | 63.400 | 64.500 | 63.400 | 64.100 | 64.100 | 854,321 |
| 2024-07-02 | 63.900 | 64.100 | 63.000 | 63.200 | 63.200 | 800,350 |
| 2024-07-01 | 63.800 | 64.200 | 63.300 | 63.900 | 63.900 | 606,571 |
| 2024-06-28 | 62.900 | 63.800 | 62.900 | 63.500 | 63.500 | 1,193,166 |
| 2024-06-27 | 64.400 | 65.000 | 62.100 | 63.300 | 63.300 | 5,867,396 |
| 2024-06-26 | 68.000 | 68.800 | 68.000 | 68.300 | 68.300 | 1,920,178 |
| 2024-06-25 | 68.300 | 68.800 | 67.400 | 68.300 | 68.300 | 1,824,029 |
| 2024-06-24 | 68.300 | 69.000 | 68.200 | 68.700 | 68.700 | 1,685,864 |
| 2024-06-21 | 67.800 | 68.800 | 67.700 | 68.500 | 68.500 | 717,232 |
| 2024-06-20 | 68.000 | 68.200 | 67.600 | 68.000 | 68.000 | 733,312 |
| 2024-06-19 | 68.600 | 68.700 | 68.000 | 68.000 | 68.000 | 708,548 |
| 2024-06-18 | 69.000 | 69.100 | 68.200 | 68.500 | 68.500 | 822,949 |
| 2024-06-17 | 69.300 | 69.600 | 68.800 | 68.800 | 68.800 | 1,036,850 |
| 2024-06-14 | 68.300 | 69.000 | 67.900 | 68.700 | 68.700 | 1,019,846 |
| 2024-06-13 | 67.700 | 68.100 | 67.400 | 68.000 | 68.000 | 713,077 |
| 2024-06-12 | 67.800 | 67.900 | 66.500 | 67.200 | 67.200 | 1,509,553 |
| 2024-06-11 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 613,166 |
| 2024-06-07 | 68.400 | 69.200 | 68.400 | 68.900 | 68.900 | 612,845 |
| 2024-06-06 | 68.800 | 69.100 | 67.500 | 68.500 | 68.500 | 656,570 |
| 2024-06-05 | 69.000 | 69.300 | 68.400 | 68.700 | 68.700 | 595,152 |
| 2024-06-04 | 68.500 | 69.200 | 68.400 | 69.000 | 69.000 | 555,480 |
| 2024-06-03 | 69.400 | 69.400 | 68.200 | 68.700 | 68.700 | 750,275 |
| 2024-05-31 | 68.300 | 69.900 | 68.000 | 68.200 | 68.200 | 1,185,781 |
| 2024-05-30 | 69.600 | 69.600 | 68.000 | 68.400 | 68.400 | 1,232,344 |
| 2024-05-29 | 69.800 | 70.300 | 69.400 | 70.000 | 70.000 | 1,192,099 |
| 2024-05-28 | 70.100 | 70.400 | 69.500 | 69.700 | 69.700 | 1,766,803 |
| 2024-05-27 | 71.000 | 71.500 | 69.600 | 69.700 | 69.700 | 2,379,161 |
| 2024-05-24 | 68.100 | 70.000 | 67.800 | 70.000 | 70.000 | 2,785,331 |
| 2024-05-23 | 68.800 | 69.000 | 67.400 | 68.300 | 68.300 | 1,240,150 |
| 2024-05-22 | 68.300 | 69.900 | 68.300 | 69.100 | 69.100 | 2,121,726 |
| 2024-05-21 | 69.500 | 69.500 | 67.800 | 68.000 | 68.000 | 2,159,774 |
| 2024-05-20 | 67.500 | 68.800 | 67.100 | 68.500 | 68.500 | 1,990,370 |
| 2024-05-17 | 67.400 | 67.600 | 66.900 | 67.500 | 67.500 | 1,156,394 |
| 2024-05-16 | 66.700 | 67.500 | 66.500 | 67.400 | 67.400 | 1,919,235 |
| 2024-05-15 | 66.300 | 67.100 | 66.200 | 66.200 | 66.200 | 1,158,625 |
| 2024-05-14 | 66.800 | 67.500 | 66.200 | 66.500 | 66.500 | 1,049,613 |
| 2024-05-13 | 66.900 | 66.900 | 65.600 | 66.400 | 66.400 | 1,524,253 |
| 2024-05-10 | 67.900 | 67.900 | 66.200 | 66.900 | 66.900 | 2,339,721 |
| 2024-05-09 | 67.000 | 69.100 | 66.900 | 67.900 | 67.900 | 7,590,110 |
| 2024-05-08 | 67.200 | 68.000 | 65.800 | 66.200 | 66.200 | 2,412,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 5.5000 TWD |
| 2022-07-04 | 4.0000 TWD |
| 2021-08-09 | 3.1000 TWD |
| 2020-07-10 | 3.5000 TWD |
| 2019-07-08 | 6.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.