Niko Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	46.900	48.350	44.900	46.500	46.500	581,000
2024-08-05	51.000	51.100	46.500	46.850	46.850	633,000
2024-08-02	52.200	52.500	51.600	51.600	51.600	122,000
2024-08-01	52.000	52.800	52.000	52.600	52.600	87,000
2024-07-31	50.800	51.600	50.800	51.400	51.400	47,000
2024-07-30	50.300	51.500	50.300	51.200	51.200	92,000
2024-07-29	52.000	52.500	50.600	50.700	50.700	133,000
2024-07-26	50.500	51.600	50.500	51.600	51.600	109,000
2024-07-25	52.200	52.200	52.200	52.200	52.200	0
2024-07-24	52.200	52.200	52.200	52.200	52.200	0
2024-07-23	52.900	52.900	52.000	52.200	52.200	149,000
2024-07-22	53.800	53.800	52.000	52.000	52.000	306,000
2024-07-19	54.700	55.300	54.000	54.000	54.000	410,000
2024-07-18	55.000	55.600	54.700	55.000	55.000	269,000
2024-07-17	55.500	56.100	55.300	55.500	55.500	204,000
2024-07-16	55.200	55.700	55.100	55.200	55.200	196,000
2024-07-15	55.600	55.600	54.800	55.100	55.100	188,000
2024-07-12	55.500	56.000	55.300	55.500	55.500	124,000
2024-07-11	55.400	56.000	55.400	55.600	55.600	161,000
2024-07-10	55.000	55.300	54.900	55.000	55.000	110,000
2024-07-09	55.500	55.800	54.600	54.900	54.900	363,000
2024-07-08	56.800	56.900	55.100	55.700	55.700	287,000
2024-07-05	56.500	57.100	56.200	56.700	56.700	248,000
2024-07-04	56.300	56.300	55.900	56.200	56.200	182,000
2024-07-03	55.500	56.400	55.500	55.800	55.800	204,000
2024-07-02	55.300	55.700	55.100	55.200	55.200	102,000
2024-07-01	55.900	56.400	55.300	55.300	55.300	137,000
2024-06-28	55.000	55.800	55.000	55.500	55.500	141,000
2024-06-27	55.400	55.600	55.000	55.000	55.000	133,000
2024-06-26	56.300	56.500	55.400	55.400	55.400	91,000
2024-06-25	55.800	55.900	54.800	55.600	55.600	225,000
2024-06-24	56.500	56.600	55.400	55.600	55.600	187,000
2024-06-21	56.600	56.800	56.000	56.500	56.500	185,000
2024-06-20	56.000	56.900	56.000	56.600	56.600	209,000
2024-06-19	56.300	57.000	55.700	55.900	55.900	266,000
2024-06-18	57.300	57.500	56.300	56.300	56.300	637,000
2024-06-17	57.300	57.400	56.400	57.100	57.100	972,000
2024-06-14	55.300	56.800	55.300	56.500	56.500	726,000
2024-06-13	55.000	55.200	54.500	55.000	55.000	188,000
2024-06-12	54.500	54.700	54.200	54.500	54.500	200,000
2024-06-11	54.700	58.200	54.200	54.400	54.400	1,733,000
2024-06-07	54.000	54.400	53.900	54.000	54.000	141,000
2024-06-06	54.300	54.500	53.300	53.400	53.400	197,000
2024-06-05	54.200	54.600	53.800	54.100	54.100	146,000
2024-06-04	53.900	54.900	53.900	54.100	54.100	140,000
2024-06-03	54.600	54.600	54.000	54.200	54.200	203,000
2024-05-31	55.100	55.500	54.300	54.400	54.400	248,000
2024-05-30	54.900	56.800	54.500	55.100	55.100	797,000
2024-05-29	54.900	55.500	54.700	55.000	55.000	335,000
2024-05-28	53.800	54.900	53.800	54.900	54.900	349,000
2024-05-27	53.500	54.100	53.300	54.000	54.000	275,000
2024-05-24	52.900	53.300	52.700	53.000	53.000	91,000
2024-05-23	53.800	53.800	52.800	52.800	52.800	148,000
2024-05-22	52.900	53.600	52.900	53.600	53.600	192,000
2024-05-21	53.400	53.500	52.800	52.800	52.800	118,000
2024-05-20	54.000	54.000	53.000	53.300	53.300	200,000
2024-05-17	53.400	53.800	52.900	53.700	53.700	363,000
2024-05-16	53.100	53.300	52.800	53.100	53.100	121,000
2024-05-15	53.200	53.300	52.800	52.900	52.900	166,000
2024-05-14	52.600	53.200	52.500	52.700	52.700	166,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 TWD
2025-08-26	0.4444 TWD
2024-08-20	0.4560 TWD
2023-08-24	0.4640 TWD
2022-08-23	1.2000 TWD
2021-08-24	1.0000 TWD
2020-08-25	1.0000 TWD
2019-08-20	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.