Nichidenbo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 179.50 | 181.50 | 165.00 | 171.50 | 171.50 | 2,000,259 |
| 2026-07-22 | 180.00 | 184.50 | 176.00 | 183.00 | 183.00 | 2,822,370 |
| 2026-07-21 | 173.50 | 175.50 | 160.00 | 175.50 | 175.50 | 4,790,737 |
| 2026-07-20 | 190.00 | 190.00 | 175.50 | 175.50 | 175.50 | 1,070,289 |
| 2026-07-17 | 201.00 | 210.00 | 191.00 | 194.50 | 194.50 | 16,470,361 |
| 2026-07-16 | 221.00 | 227.50 | 207.50 | 209.00 | 209.00 | 10,891,510 |
| 2026-07-15 | 230.00 | 231.00 | 218.00 | 225.00 | 225.00 | 10,123,203 |
| 2026-07-14 | 245.00 | 247.50 | 232.50 | 232.50 | 232.50 | 12,272,774 |
| 2026-07-13 | 286.50 | 288.00 | 258.00 | 258.00 | 258.00 | 6,959,634 |
| 2026-07-10 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0 |
| 2026-07-09 | 295.00 | 325.00 | 286.50 | 286.50 | 286.50 | 14,516,004 |
| 2026-07-08 | 303.00 | 303.50 | 275.50 | 303.50 | 303.50 | 1,729,366 |
| 2026-07-07 | 335.00 | 335.00 | 306.00 | 306.00 | 306.00 | 1,164,537 |
| 2026-07-06 | 330.00 | 340.00 | 315.00 | 340.00 | 340.00 | 911,297 |
| 2026-07-03 | 305.00 | 320.00 | 298.00 | 318.50 | 318.50 | 768,666 |
| 2026-07-02 | 307.00 | 311.00 | 295.50 | 311.00 | 311.00 | 1,109,982 |
| 2026-07-01 | 323.00 | 335.00 | 316.00 | 316.00 | 311.20 | 1,337,233 |
| 2026-06-30 | 315.00 | 333.50 | 314.00 | 322.50 | 317.60 | 867,238 |
| 2026-06-29 | 308.00 | 316.50 | 298.00 | 304.00 | 299.38 | 876,051 |
| 2026-06-26 | 307.00 | 318.50 | 299.00 | 310.00 | 305.29 | 1,506,388 |
| 2026-06-25 | 310.50 | 321.00 | 310.50 | 321.00 | 321.00 | 1,070,766 |
| 2026-06-24 | 290.00 | 303.00 | 289.00 | 303.00 | 303.00 | 1,391,447 |
| 2026-06-23 | 321.00 | 321.00 | 302.50 | 302.50 | 302.50 | 3,177,599 |
| 2026-06-22 | 339.00 | 365.00 | 335.00 | 335.50 | 335.50 | 26,666,497 |
| 2026-06-18 | 320.00 | 332.50 | 316.00 | 332.50 | 332.50 | 23,260,705 |
| 2026-06-17 | 270.00 | 302.50 | 268.50 | 302.50 | 302.50 | 25,397,093 |
| 2026-06-16 | 286.50 | 309.00 | 274.00 | 275.00 | 275.00 | 35,691,272 |
| 2026-06-15 | 273.50 | 281.50 | 271.00 | 281.50 | 281.50 | 13,850,170 |
| 2026-06-12 | 247.50 | 256.00 | 241.00 | 256.00 | 256.00 | 38,581,008 |
| 2026-06-11 | 220.50 | 233.00 | 204.50 | 233.00 | 233.00 | 26,160,831 |
| 2026-06-10 | 238.00 | 253.00 | 211.00 | 212.00 | 212.00 | 22,161,453 |
| 2026-06-09 | 212.00 | 230.00 | 209.50 | 230.00 | 230.00 | 2,037,371 |
| 2026-06-08 | 199.00 | 210.00 | 199.00 | 209.50 | 209.50 | 1,610,985 |
| 2026-06-05 | 206.00 | 221.50 | 200.00 | 221.00 | 221.00 | 1,758,476 |
| 2026-06-04 | 210.00 | 221.00 | 208.50 | 221.00 | 221.00 | 2,209,835 |
| 2026-06-03 | 216.00 | 220.00 | 212.50 | 214.00 | 214.00 | 1,595,327 |
| 2026-06-02 | 233.00 | 233.00 | 215.00 | 220.00 | 220.00 | 2,386,916 |
| 2026-06-01 | 225.00 | 251.00 | 225.00 | 233.50 | 233.50 | 2,005,137 |
| 2026-05-29 | 221.50 | 229.00 | 208.00 | 229.00 | 229.00 | 2,678,980 |
| 2026-05-28 | 231.00 | 233.00 | 208.50 | 208.50 | 208.50 | 2,819,364 |
| 2026-05-27 | 232.00 | 241.00 | 226.00 | 231.00 | 231.00 | 2,355,678 |
| 2026-05-26 | 232.50 | 233.00 | 213.00 | 232.00 | 232.00 | 8,006,004 |
| 2026-05-25 | 229.50 | 236.50 | 229.50 | 236.50 | 236.50 | 4,138,610 |
| 2026-05-22 | 196.00 | 215.50 | 188.00 | 215.00 | 215.00 | 9,022,997 |
| 2026-05-21 | 186.00 | 196.00 | 182.50 | 196.00 | 196.00 | 60,784,483 |
| 2026-05-20 | 167.50 | 178.50 | 164.00 | 178.50 | 178.50 | 27,406,995 |
| 2026-05-19 | 157.00 | 162.50 | 155.50 | 162.50 | 162.50 | 32,233,340 |
| 2026-05-18 | 141.50 | 149.50 | 137.00 | 148.00 | 148.00 | 36,492,395 |
| 2026-05-15 | 133.50 | 142.00 | 132.00 | 142.00 | 142.00 | 14,764,204 |
| 2026-05-14 | 130.50 | 134.50 | 126.00 | 129.50 | 129.50 | 28,392,529 |
| 2026-05-13 | 117.50 | 126.00 | 115.50 | 122.50 | 122.50 | 15,743,987 |
| 2026-05-12 | 118.00 | 122.50 | 112.50 | 120.50 | 120.50 | 16,347,563 |
| 2026-05-11 | 114.00 | 119.00 | 110.50 | 116.50 | 116.50 | 12,605,383 |
| 2026-05-08 | 120.00 | 123.50 | 112.00 | 113.50 | 113.50 | 28,195,715 |
| 2026-05-07 | 107.50 | 116.00 | 105.50 | 116.00 | 116.00 | 18,732,929 |
| 2026-05-06 | 110.00 | 110.50 | 104.00 | 105.50 | 105.50 | 7,072,734 |
| 2026-05-05 | 107.00 | 114.00 | 106.00 | 109.50 | 109.50 | 14,306,892 |
| 2026-05-04 | 98.000 | 105.50 | 96.900 | 105.50 | 105.50 | 7,018,780 |
| 2026-04-30 | 98.900 | 99.500 | 96.000 | 96.300 | 96.300 | 2,362,210 |
| 2026-04-29 | 100.50 | 100.50 | 97.600 | 98.400 | 98.400 | 1,852,252 |
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.