Nichidenbo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 66.000 | 68.500 | 66.000 | 68.200 | 68.200 | 2,219,655 |
| 2025-02-04 | 65.800 | 66.400 | 65.000 | 65.400 | 65.400 | 557,458 |
| 2025-02-03 | 65.000 | 65.600 | 64.100 | 65.500 | 65.500 | 1,219,969 |
| 2025-01-22 | 67.000 | 68.200 | 66.500 | 66.600 | 66.600 | 2,075,738 |
| 2025-01-21 | 66.500 | 67.900 | 66.200 | 66.900 | 66.900 | 2,088,630 |
| 2025-01-20 | 65.800 | 66.800 | 65.400 | 65.900 | 65.900 | 750,790 |
| 2025-01-17 | 65.100 | 67.500 | 64.600 | 65.500 | 65.500 | 941,099 |
| 2025-01-16 | 66.100 | 66.100 | 65.100 | 65.100 | 65.100 | 512,855 |
| 2025-01-15 | 65.600 | 66.000 | 64.900 | 65.200 | 65.200 | 394,960 |
| 2025-01-14 | 64.100 | 65.500 | 64.000 | 65.500 | 65.500 | 484,351 |
| 2025-01-13 | 65.200 | 65.200 | 63.600 | 64.000 | 64.000 | 1,379,732 |
| 2025-01-10 | 66.000 | 66.400 | 65.700 | 66.000 | 66.000 | 768,573 |
| 2025-01-09 | 67.200 | 67.800 | 65.800 | 66.000 | 66.000 | 1,548,634 |
| 2025-01-08 | 67.800 | 68.200 | 66.700 | 67.500 | 67.500 | 1,281,149 |
| 2025-01-07 | 69.100 | 69.100 | 67.800 | 67.800 | 67.800 | 865,176 |
| 2025-01-06 | 68.000 | 68.800 | 67.500 | 68.300 | 68.300 | 832,615 |
| 2025-01-03 | 68.900 | 69.300 | 67.400 | 67.700 | 67.700 | 1,214,907 |
| 2025-01-02 | 70.500 | 70.500 | 68.500 | 68.500 | 68.500 | 1,324,372 |
| 2024-12-31 | 69.300 | 70.400 | 68.600 | 69.700 | 69.700 | 1,454,793 |
| 2024-12-30 | 70.700 | 71.600 | 69.000 | 69.300 | 69.300 | 1,872,177 |
| 2024-12-27 | 70.600 | 71.200 | 69.500 | 70.000 | 70.000 | 1,954,664 |
| 2024-12-26 | 69.800 | 71.200 | 69.600 | 70.000 | 70.000 | 2,505,916 |
| 2024-12-25 | 68.500 | 70.500 | 68.300 | 69.800 | 69.800 | 3,219,514 |
| 2024-12-24 | 68.800 | 68.800 | 67.800 | 68.000 | 68.000 | 1,279,529 |
| 2024-12-23 | 68.100 | 69.300 | 68.000 | 68.200 | 68.200 | 1,446,590 |
| 2024-12-20 | 67.800 | 68.700 | 67.400 | 67.600 | 67.600 | 1,332,889 |
| 2024-12-19 | 67.200 | 68.300 | 67.200 | 67.800 | 67.800 | 1,420,260 |
| 2024-12-18 | 67.600 | 70.500 | 67.400 | 68.700 | 68.700 | 3,232,294 |
| 2024-12-17 | 68.100 | 68.700 | 67.200 | 68.000 | 68.000 | 1,775,254 |
| 2024-12-16 | 69.300 | 69.500 | 67.300 | 67.700 | 67.700 | 2,709,832 |
| 2024-12-13 | 70.700 | 71.000 | 68.300 | 68.900 | 68.900 | 4,211,752 |
| 2024-12-12 | 71.300 | 72.100 | 70.300 | 70.600 | 70.600 | 2,780,050 |
| 2024-12-11 | 70.200 | 71.700 | 70.200 | 70.600 | 70.600 | 2,818,508 |
| 2024-12-10 | 71.700 | 72.500 | 70.400 | 70.400 | 70.400 | 4,070,743 |
| 2024-12-09 | 74.900 | 75.000 | 70.400 | 71.800 | 71.800 | 10,402,063 |
| 2024-12-06 | 76.600 | 76.600 | 73.700 | 74.500 | 74.500 | 12,297,507 |
| 2024-12-05 | 79.000 | 84.300 | 76.100 | 76.700 | 76.700 | 47,823,687 |
| 2024-12-04 | 71.700 | 77.800 | 71.200 | 77.800 | 77.800 | 23,440,769 |
| 2024-12-03 | 73.200 | 74.600 | 70.500 | 70.800 | 70.800 | 13,187,359 |
| 2024-12-02 | 73.300 | 73.400 | 71.200 | 72.400 | 72.400 | 9,078,031 |
| 2024-11-29 | 72.100 | 75.200 | 71.100 | 73.300 | 73.300 | 22,002,634 |
| 2024-11-28 | 70.900 | 75.000 | 70.200 | 74.700 | 74.700 | 29,833,319 |
| 2024-11-27 | 73.400 | 74.000 | 69.600 | 70.000 | 70.000 | 16,051,682 |
| 2024-11-26 | 72.200 | 72.600 | 69.100 | 71.300 | 71.300 | 11,613,981 |
| 2024-11-25 | 67.000 | 73.300 | 67.000 | 72.600 | 72.600 | 16,489,844 |
| 2024-11-22 | 66.500 | 67.700 | 65.700 | 66.700 | 66.700 | 3,838,946 |
| 2024-11-21 | 66.000 | 67.400 | 64.800 | 66.400 | 66.400 | 5,988,869 |
| 2024-11-20 | 65.400 | 66.900 | 64.200 | 65.500 | 65.500 | 4,524,533 |
| 2024-11-19 | 66.500 | 67.400 | 64.700 | 65.400 | 65.400 | 10,148,354 |
| 2024-11-18 | 68.000 | 71.600 | 65.000 | 65.100 | 65.100 | 21,228,359 |
| 2024-11-15 | 69.500 | 75.500 | 66.300 | 67.300 | 67.300 | 43,624,049 |
| 2024-11-14 | 63.700 | 68.700 | 63.700 | 68.700 | 68.700 | 16,182,407 |
| 2024-11-13 | 62.400 | 63.500 | 62.400 | 62.500 | 62.500 | 579,049 |
| 2024-11-12 | 62.600 | 62.800 | 62.000 | 62.400 | 62.400 | 420,762 |
| 2024-11-11 | 62.600 | 62.800 | 62.300 | 62.800 | 62.800 | 386,055 |
| 2024-11-08 | 61.500 | 62.600 | 61.500 | 62.300 | 62.300 | 580,493 |
| 2024-11-07 | 61.200 | 61.700 | 61.200 | 61.700 | 61.700 | 485,007 |
| 2024-11-06 | 60.400 | 60.900 | 60.400 | 60.500 | 60.500 | 197,634 |
| 2024-11-05 | 60.700 | 60.700 | 60.300 | 60.400 | 60.400 | 140,520 |
| 2024-11-04 | 60.600 | 61.000 | 60.400 | 60.400 | 60.400 | 295,677 |
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.