Nichidenbo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 93.100 | 97.300 | 91.000 | 95.000 | 95.000 | 18,880,980 |
| 2025-10-23 | 85.900 | 91.000 | 85.500 | 89.000 | 89.000 | 17,650,248 |
| 2025-10-22 | 83.400 | 85.800 | 82.300 | 85.000 | 85.000 | 8,709,776 |
| 2025-10-21 | 81.200 | 84.100 | 80.500 | 82.900 | 82.900 | 13,108,264 |
| 2025-10-20 | 80.000 | 83.000 | 78.700 | 81.100 | 81.100 | 14,414,095 |
| 2025-10-17 | 76.600 | 80.600 | 76.600 | 78.700 | 78.700 | 11,016,447 |
| 2025-10-16 | 75.200 | 76.900 | 75.200 | 76.300 | 76.300 | 1,624,253 |
| 2025-10-15 | 74.600 | 75.200 | 73.600 | 75.200 | 75.200 | 717,235 |
| 2025-10-14 | 76.500 | 76.500 | 73.500 | 73.700 | 73.700 | 1,710,532 |
| 2025-10-13 | 74.000 | 75.900 | 73.600 | 75.900 | 75.900 | 1,120,066 |
| 2025-10-09 | 77.500 | 77.600 | 76.300 | 76.400 | 76.400 | 1,271,574 |
| 2025-10-08 | 76.800 | 77.500 | 76.400 | 77.000 | 77.000 | 2,082,171 |
| 2025-10-07 | 75.300 | 76.500 | 74.800 | 76.300 | 76.300 | 2,273,346 |
| 2025-10-03 | 73.900 | 75.100 | 73.900 | 74.500 | 74.500 | 942,650 |
| 2025-10-02 | 75.100 | 75.300 | 73.900 | 74.100 | 74.100 | 733,140 |
| 2025-10-01 | 75.400 | 77.100 | 74.300 | 74.400 | 74.400 | 1,138,141 |
| 2025-09-30 | 74.200 | 75.700 | 73.700 | 75.400 | 75.400 | 1,101,466 |
| 2025-09-29 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 0 |
| 2025-09-26 | 74.000 | 75.900 | 73.200 | 74.200 | 74.200 | 2,749,199 |
| 2025-09-25 | 76.000 | 76.800 | 74.100 | 74.200 | 74.200 | 1,830,175 |
| 2025-09-24 | 75.000 | 76.600 | 73.900 | 76.300 | 76.300 | 2,495,883 |
| 2025-09-23 | 76.000 | 76.400 | 74.600 | 74.800 | 74.800 | 1,944,411 |
| 2025-09-22 | 76.100 | 77.900 | 75.300 | 75.800 | 75.800 | 4,424,505 |
| 2025-09-19 | 74.100 | 77.500 | 73.400 | 76.000 | 76.000 | 7,982,344 |
| 2025-09-18 | 73.500 | 73.900 | 72.900 | 73.700 | 73.700 | 1,152,901 |
| 2025-09-17 | 72.800 | 74.000 | 72.400 | 72.800 | 72.800 | 2,101,372 |
| 2025-09-16 | 72.200 | 72.700 | 71.500 | 72.600 | 72.600 | 1,000,900 |
| 2025-09-15 | 73.400 | 73.400 | 72.000 | 72.200 | 72.200 | 954,774 |
| 2025-09-12 | 71.500 | 73.300 | 71.500 | 73.000 | 73.000 | 2,340,406 |
| 2025-09-11 | 72.500 | 72.700 | 70.700 | 70.800 | 70.800 | 1,009,134 |
| 2025-09-10 | 72.200 | 72.500 | 71.800 | 72.300 | 72.300 | 896,701 |
| 2025-09-09 | 72.500 | 72.700 | 71.700 | 71.900 | 71.900 | 837,171 |
| 2025-09-08 | 72.000 | 72.700 | 71.600 | 72.000 | 72.000 | 1,246,206 |
| 2025-09-05 | 71.300 | 72.000 | 70.900 | 71.400 | 71.400 | 1,493,487 |
| 2025-09-04 | 69.200 | 70.400 | 69.200 | 70.400 | 70.400 | 797,452 |
| 2025-09-03 | 68.600 | 69.300 | 68.600 | 69.100 | 69.100 | 297,000 |
| 2025-09-02 | 68.900 | 69.400 | 68.000 | 68.600 | 68.600 | 472,830 |
| 2025-09-01 | 69.900 | 70.300 | 68.600 | 68.700 | 68.700 | 686,485 |
| 2025-08-29 | 70.700 | 70.800 | 70.100 | 70.100 | 70.100 | 550,577 |
| 2025-08-28 | 70.800 | 71.200 | 70.300 | 70.500 | 70.500 | 926,250 |
| 2025-08-27 | 69.700 | 70.500 | 69.700 | 70.500 | 70.500 | 619,070 |
| 2025-08-26 | 69.500 | 70.000 | 69.400 | 69.500 | 69.500 | 475,580 |
| 2025-08-25 | 69.900 | 70.200 | 69.300 | 69.600 | 69.600 | 426,858 |
| 2025-08-22 | 68.700 | 69.900 | 68.700 | 69.100 | 69.100 | 556,086 |
| 2025-08-21 | 68.600 | 69.400 | 68.600 | 69.000 | 69.000 | 467,940 |
| 2025-08-20 | 69.300 | 69.300 | 67.800 | 68.100 | 68.100 | 929,150 |
| 2025-08-19 | 69.700 | 69.900 | 69.100 | 69.100 | 69.100 | 605,050 |
| 2025-08-18 | 70.000 | 70.400 | 69.500 | 69.600 | 69.600 | 825,530 |
| 2025-08-15 | 69.400 | 69.900 | 69.400 | 69.500 | 69.500 | 776,981 |
| 2025-08-14 | 69.800 | 70.100 | 69.500 | 69.600 | 69.600 | 904,050 |
| 2025-08-13 | 70.100 | 70.300 | 69.100 | 69.300 | 69.300 | 1,395,172 |
| 2025-08-12 | 70.200 | 70.600 | 69.500 | 69.600 | 69.600 | 1,722,211 |
| 2025-08-11 | 70.700 | 70.700 | 70.000 | 70.100 | 70.100 | 1,427,492 |
| 2025-08-08 | 72.800 | 72.900 | 70.700 | 70.700 | 70.700 | 3,775,968 |
| 2025-08-07 | 74.900 | 74.900 | 69.800 | 73.200 | 73.200 | 11,410,576 |
| 2025-08-06 | 77.700 | 78.000 | 77.000 | 77.200 | 77.200 | 879,009 |
| 2025-08-05 | 77.100 | 78.000 | 77.100 | 77.500 | 77.500 | 1,399,990 |
| 2025-08-04 | 75.900 | 77.100 | 75.200 | 76.900 | 76.900 | 877,300 |
| 2025-08-01 | 75.800 | 76.700 | 74.600 | 76.300 | 76.300 | 955,172 |
| 2025-07-31 | 76.000 | 76.000 | 75.600 | 75.900 | 75.900 | 561,397 |
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.