Nichidenbo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 75.600 | 76.500 | 75.200 | 76.100 | 76.100 | 665,400 |
| 2025-07-29 | 75.900 | 76.700 | 75.000 | 75.300 | 75.300 | 630,007 |
| 2025-07-28 | 75.700 | 76.500 | 75.200 | 75.900 | 75.900 | 659,700 |
| 2025-07-25 | 75.600 | 75.800 | 75.200 | 75.300 | 75.300 | 459,911 |
| 2025-07-24 | 75.800 | 76.300 | 75.200 | 75.600 | 75.600 | 585,598 |
| 2025-07-23 | 75.000 | 75.900 | 75.000 | 75.600 | 75.600 | 994,324 |
| 2025-07-22 | 77.000 | 77.000 | 74.700 | 74.900 | 74.900 | 2,518,576 |
| 2025-07-21 | 78.000 | 78.200 | 76.800 | 76.800 | 76.800 | 1,440,210 |
| 2025-07-18 | 79.800 | 79.800 | 77.300 | 77.500 | 77.500 | 2,962,676 |
| 2025-07-17 | 80.300 | 80.800 | 76.600 | 79.100 | 79.100 | 12,499,501 |
| 2025-07-16 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 2,128,651 |
| 2025-07-15 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 0 |
| 2025-07-14 | 72.300 | 73.700 | 72.200 | 73.700 | 73.700 | 1,534,597 |
| 2025-07-11 | 70.900 | 72.400 | 70.900 | 72.300 | 72.300 | 959,055 |
| 2025-07-10 | 71.100 | 71.400 | 70.500 | 71.200 | 71.200 | 748,901 |
| 2025-07-09 | 69.600 | 71.200 | 69.100 | 71.200 | 71.200 | 2,106,358 |
| 2025-07-08 | 67.900 | 69.400 | 67.900 | 69.300 | 69.300 | 2,057,299 |
| 2025-07-07 | 71.500 | 71.500 | 67.400 | 67.400 | 67.400 | 9,350,330 |
| 2025-07-04 | 74.400 | 74.400 | 71.500 | 71.500 | 71.500 | 3,698,406 |
| 2025-07-03 | 75.300 | 75.700 | 72.400 | 74.400 | 74.400 | 7,661,250 |
| 2025-07-02 | 77.500 | 80.600 | 76.800 | 79.400 | 75.200 | 15,492,555 |
| 2025-07-01 | 76.900 | 80.800 | 76.800 | 77.200 | 73.116 | 11,357,741 |
| 2025-06-30 | 76.000 | 77.400 | 75.400 | 75.800 | 71.790 | 2,972,214 |
| 2025-06-27 | 77.000 | 79.100 | 75.400 | 75.400 | 71.412 | 4,945,117 |
| 2025-06-26 | 76.100 | 76.100 | 74.800 | 74.800 | 74.800 | 1,355,040 |
| 2025-06-25 | 75.400 | 75.800 | 74.500 | 75.600 | 75.600 | 1,088,661 |
| 2025-06-24 | 74.200 | 75.500 | 74.100 | 74.700 | 74.700 | 854,145 |
| 2025-06-23 | 72.700 | 73.900 | 72.100 | 73.600 | 73.600 | 962,103 |
| 2025-06-20 | 77.700 | 78.000 | 74.300 | 74.400 | 74.400 | 2,454,222 |
| 2025-06-19 | 78.500 | 79.000 | 77.700 | 77.700 | 77.700 | 1,085,306 |
| 2025-06-18 | 78.800 | 79.100 | 78.200 | 78.300 | 78.300 | 823,230 |
| 2025-06-17 | 78.200 | 81.200 | 78.000 | 78.100 | 78.100 | 3,834,534 |
| 2025-06-16 | 76.500 | 77.900 | 76.500 | 77.900 | 77.900 | 1,277,443 |
| 2025-06-13 | 77.500 | 77.500 | 75.800 | 76.900 | 76.900 | 1,224,718 |
| 2025-06-12 | 78.500 | 78.500 | 77.400 | 77.700 | 77.700 | 1,119,455 |
| 2025-06-11 | 78.200 | 78.700 | 77.100 | 78.300 | 78.300 | 1,834,856 |
| 2025-06-10 | 77.900 | 78.200 | 77.300 | 77.700 | 77.700 | 1,206,044 |
| 2025-06-09 | 78.200 | 78.200 | 77.000 | 77.300 | 77.300 | 910,567 |
| 2025-06-06 | 76.000 | 77.500 | 75.800 | 77.500 | 77.500 | 1,408,433 |
| 2025-06-05 | 79.200 | 79.200 | 75.800 | 76.500 | 76.500 | 3,202,076 |
| 2025-06-04 | 78.000 | 78.500 | 77.500 | 78.500 | 78.500 | 2,619,332 |
| 2025-06-03 | 76.100 | 77.500 | 76.100 | 77.300 | 77.300 | 1,863,897 |
| 2025-06-02 | 77.200 | 79.000 | 75.300 | 76.000 | 76.000 | 3,297,685 |
| 2025-05-29 | 76.200 | 77.800 | 76.100 | 77.300 | 77.300 | 4,771,100 |
| 2025-05-28 | 75.500 | 76.300 | 75.000 | 75.700 | 75.700 | 927,013 |
| 2025-05-27 | 75.600 | 76.800 | 74.200 | 74.900 | 74.900 | 1,376,118 |
| 2025-05-26 | 75.300 | 75.900 | 74.900 | 75.100 | 75.100 | 788,736 |
| 2025-05-23 | 76.400 | 76.800 | 75.200 | 75.300 | 75.300 | 1,201,978 |
| 2025-05-22 | 75.500 | 76.400 | 75.200 | 76.400 | 76.400 | 1,381,566 |
| 2025-05-21 | 75.800 | 76.300 | 75.200 | 75.700 | 75.700 | 1,257,139 |
| 2025-05-20 | 75.900 | 76.300 | 74.800 | 75.100 | 75.100 | 1,191,340 |
| 2025-05-19 | 75.600 | 76.100 | 74.900 | 75.100 | 75.100 | 1,907,810 |
| 2025-05-16 | 77.300 | 77.600 | 75.600 | 75.600 | 75.600 | 3,309,972 |
| 2025-05-15 | 76.000 | 76.300 | 75.200 | 76.200 | 76.200 | 5,032,450 |
| 2025-05-14 | 74.100 | 75.700 | 73.500 | 75.700 | 75.700 | 4,733,697 |
| 2025-05-13 | 74.000 | 74.200 | 73.100 | 73.800 | 73.800 | 2,653,175 |
| 2025-05-12 | 74.700 | 74.900 | 72.800 | 73.700 | 73.700 | 4,421,534 |
| 2025-05-09 | 70.900 | 74.000 | 70.400 | 73.700 | 73.700 | 16,838,903 |
| 2025-05-08 | 69.300 | 70.900 | 68.700 | 70.900 | 70.900 | 4,970,711 |
| 2025-05-07 | 64.300 | 65.500 | 63.900 | 64.500 | 64.500 | 1,037,100 |
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.