Nichidenbo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | 4,806,804 |
| 2026-01-19 | 100.50 | 104.50 | 99.700 | 104.00 | 104.00 | 7,958,151 |
| 2026-01-16 | 102.50 | 103.00 | 99.600 | 100.50 | 100.50 | 6,979,102 |
| 2026-01-15 | 103.50 | 105.50 | 101.00 | 102.00 | 102.00 | 6,441,664 |
| 2026-01-14 | 104.50 | 108.50 | 102.50 | 103.00 | 103.00 | 21,784,285 |
| 2026-01-13 | 102.00 | 102.50 | 98.000 | 102.50 | 102.50 | 9,344,209 |
| 2026-01-12 | 100.50 | 104.50 | 100.50 | 101.50 | 101.50 | 5,648,938 |
| 2026-01-09 | 100.50 | 104.00 | 98.300 | 101.00 | 101.00 | 7,579,181 |
| 2026-01-08 | 104.50 | 104.50 | 99.200 | 99.700 | 99.700 | 10,019,604 |
| 2026-01-07 | 107.50 | 109.00 | 104.50 | 105.00 | 105.00 | 9,575,052 |
| 2026-01-06 | 103.00 | 110.00 | 101.50 | 108.00 | 108.00 | 17,959,324 |
| 2026-01-05 | 112.00 | 113.00 | 99.900 | 101.50 | 101.50 | 31,584,750 |
| 2026-01-02 | 99.000 | 108.00 | 97.700 | 108.00 | 108.00 | 22,847,135 |
| 2025-12-31 | 94.400 | 100.50 | 93.900 | 98.400 | 98.400 | 14,674,534 |
| 2025-12-30 | 93.600 | 94.900 | 91.700 | 93.700 | 93.700 | 3,736,241 |
| 2025-12-29 | 94.000 | 95.200 | 92.900 | 93.100 | 93.100 | 4,153,898 |
| 2025-12-26 | 93.800 | 94.700 | 93.000 | 93.500 | 93.500 | 2,871,926 |
| 2025-12-24 | 95.000 | 97.000 | 93.200 | 93.300 | 93.300 | 5,547,151 |
| 2025-12-23 | 95.300 | 95.400 | 92.800 | 94.700 | 94.700 | 3,661,490 |
| 2025-12-22 | 95.000 | 95.500 | 93.900 | 94.700 | 94.700 | 2,964,943 |
| 2025-12-19 | 95.000 | 96.000 | 93.700 | 94.600 | 94.600 | 4,133,027 |
| 2025-12-18 | 94.900 | 97.500 | 93.600 | 93.600 | 93.600 | 4,818,684 |
| 2025-12-17 | 94.000 | 96.800 | 93.100 | 95.900 | 95.900 | 7,029,825 |
| 2025-12-16 | 97.200 | 98.900 | 92.100 | 94.300 | 94.300 | 8,303,879 |
| 2025-12-15 | 102.00 | 104.00 | 97.200 | 98.000 | 98.000 | 12,001,791 |
| 2025-12-12 | 109.00 | 110.00 | 103.00 | 104.50 | 104.50 | 24,728,654 |
| 2025-12-11 | 103.50 | 108.00 | 99.000 | 106.00 | 106.00 | 45,335,077 |
| 2025-12-10 | 94.500 | 99.800 | 93.700 | 99.300 | 99.300 | 22,702,760 |
| 2025-12-09 | 91.500 | 95.400 | 89.800 | 94.100 | 94.100 | 15,780,114 |
| 2025-12-08 | 88.100 | 91.700 | 86.900 | 91.100 | 91.100 | 5,651,677 |
| 2025-12-05 | 85.300 | 87.800 | 85.300 | 87.600 | 87.600 | 2,157,648 |
| 2025-12-04 | 89.200 | 89.900 | 86.800 | 87.000 | 87.000 | 2,944,252 |
| 2025-12-03 | 87.100 | 88.900 | 87.000 | 88.400 | 88.400 | 3,734,550 |
| 2025-12-02 | 86.600 | 87.200 | 85.800 | 86.000 | 86.000 | 2,217,401 |
| 2025-12-01 | 88.600 | 88.600 | 86.500 | 86.500 | 86.500 | 3,100,690 |
| 2025-11-28 | 91.800 | 93.500 | 87.500 | 88.900 | 88.900 | 18,569,757 |
| 2025-11-27 | 86.500 | 90.500 | 85.800 | 88.800 | 88.800 | 5,971,990 |
| 2025-11-26 | 84.800 | 86.900 | 84.500 | 85.500 | 85.500 | 3,194,266 |
| 2025-11-25 | 85.000 | 85.400 | 83.200 | 84.000 | 84.000 | 2,794,050 |
| 2025-11-24 | 84.400 | 85.000 | 83.500 | 83.700 | 83.700 | 2,413,540 |
| 2025-11-21 | 82.800 | 84.700 | 82.500 | 83.000 | 83.000 | 3,968,890 |
| 2025-11-20 | 84.300 | 86.400 | 83.300 | 84.300 | 84.300 | 5,367,874 |
| 2025-11-19 | 81.700 | 84.200 | 80.500 | 82.000 | 82.000 | 5,752,626 |
| 2025-11-18 | 82.000 | 84.900 | 81.200 | 81.200 | 81.200 | 8,937,404 |
| 2025-11-17 | 90.100 | 90.100 | 82.800 | 83.000 | 83.000 | 13,897,493 |
| 2025-11-14 | 93.100 | 96.000 | 90.000 | 90.400 | 90.400 | 39,315,854 |
| 2025-11-13 | 88.200 | 93.500 | 87.500 | 93.500 | 93.500 | 11,332,349 |
| 2025-11-12 | 83.500 | 85.500 | 82.400 | 85.000 | 85.000 | 5,216,065 |
| 2025-11-11 | 82.200 | 86.000 | 82.200 | 83.000 | 83.000 | 5,660,300 |
| 2025-11-10 | 81.100 | 82.300 | 80.000 | 81.500 | 81.500 | 3,802,853 |
| 2025-11-07 | 82.900 | 83.300 | 80.600 | 80.600 | 80.600 | 3,866,250 |
| 2025-11-06 | 84.900 | 85.100 | 82.900 | 84.300 | 84.300 | 3,371,868 |
| 2025-11-05 | 83.400 | 84.400 | 81.700 | 83.300 | 83.300 | 3,178,808 |
| 2025-11-04 | 90.000 | 90.000 | 84.400 | 84.900 | 84.900 | 6,161,983 |
| 2025-11-03 | 91.100 | 92.400 | 88.200 | 90.300 | 90.300 | 5,773,071 |
| 2025-10-31 | 92.000 | 92.000 | 89.000 | 90.200 | 90.200 | 4,123,925 |
| 2025-10-30 | 93.000 | 95.500 | 90.300 | 92.000 | 92.000 | 9,449,874 |
| 2025-10-29 | 99.100 | 102.50 | 93.000 | 93.500 | 93.500 | 13,847,133 |
| 2025-10-28 | 95.100 | 103.00 | 94.200 | 98.000 | 98.000 | 29,581,457 |
| 2025-10-27 | 93.100 | 97.300 | 91.000 | 95.000 | 95.000 | 18,880,980 |
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.