Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	52.900	53.000	52.600	52.700	52.700	84,000
2024-05-10	53.200	53.500	52.500	52.900	52.900	158,000
2024-05-09	53.100	53.500	53.000	53.200	53.200	260,000
2024-05-08	52.800	53.200	52.500	53.100	53.100	170,000
2024-05-07	52.600	52.800	51.900	52.400	52.400	159,000
2024-05-06	52.000	52.400	51.700	52.400	52.400	216,000
2024-05-03	52.000	52.100	51.500	51.500	51.500	102,000
2024-05-02	51.200	51.500	51.000	51.500	51.500	124,000
2024-04-30	51.300	51.500	51.000	51.000	51.000	112,000
2024-04-29	50.900	51.500	50.900	51.100	51.100	117,000
2024-04-26	50.500	50.700	50.400	50.500	50.500	97,000
2024-04-25	50.500	50.600	50.300	50.400	50.400	61,000
2024-04-24	50.800	51.100	50.700	50.900	50.900	146,000
2024-04-23	50.400	50.700	49.600	49.900	49.900	94,000
2024-04-22	49.950	50.900	49.800	49.800	49.800	137,000
2024-04-19	51.400	51.400	49.400	50.100	50.100	261,000
2024-04-18	51.300	51.800	51.000	51.700	51.700	180,000
2024-04-17	49.950	51.400	49.950	51.300	51.300	168,000
2024-04-16	51.100	51.100	49.400	49.500	49.500	477,000
2024-04-15	52.000	52.000	51.200	51.300	51.300	190,000
2024-04-12	52.700	52.700	52.100	52.100	52.100	181,000
2024-04-11	53.100	53.200	52.600	52.700	52.700	165,000
2024-04-10	52.800	53.900	52.800	53.400	53.400	190,000
2024-04-09	53.000	53.200	52.700	52.800	52.800	115,000
2024-04-08	53.300	53.300	52.900	53.000	53.000	111,000
2024-04-03	52.700	53.600	52.700	53.500	53.500	194,000
2024-04-02	52.900	53.200	52.700	52.700	52.700	136,000
2024-04-01	52.200	53.200	52.100	52.800	52.800	194,000
2024-03-29	53.100	53.100	51.900	52.100	52.100	176,000
2024-03-28	52.000	53.200	52.000	52.300	52.300	245,000
2024-03-27	51.800	52.400	51.600	52.200	52.200	156,000
2024-03-26	53.200	53.200	53.200	53.200	53.200	299,238
2024-03-25	53.200	53.200	53.200	53.200	53.200	360,375
2024-03-22	53.200	53.400	53.000	53.200	53.200	138,000
2024-03-21	52.700	53.500	52.700	53.100	53.100	153,000
2024-03-20	52.700	52.700	52.700	52.700	52.700	156,248
2024-03-19	52.800	53.100	52.500	52.700	52.700	151,000
2024-03-18	52.200	52.200	52.200	52.200	52.200	119,688
2024-03-15	52.500	53.000	52.200	52.200	52.200	256,000
2024-03-14	52.000	53.400	51.700	52.600	52.600	289,000
2024-03-13	53.800	54.300	52.000	52.000	52.000	674,000
2024-03-12	53.800	54.200	53.700	53.900	53.900	206,000
2024-03-11	53.000	54.200	53.000	53.500	53.500	437,000
2024-03-08	55.500	55.500	54.000	54.100	54.100	443,000
2024-03-07	57.400	57.400	54.900	55.100	55.100	573,000
2024-03-06	56.700	57.200	56.600	57.100	57.100	357,000
2024-03-05	57.100	57.300	56.700	56.700	56.700	211,000
2024-03-04	57.400	57.400	56.600	57.000	57.000	317,000
2024-03-01	56.800	57.300	56.700	56.900	56.900	314,000
2024-02-29	57.000	57.000	56.400	56.700	56.700	180,000
2024-02-27	57.400	57.800	55.400	56.500	56.500	463,000
2024-02-26	56.200	57.200	56.200	56.800	56.800	517,000
2024-02-23	56.800	57.600	56.100	56.100	56.100	439,000
2024-02-22	57.000	57.200	56.500	56.700	56.700	327,000
2024-02-21	57.000	57.200	56.500	56.800	56.800	296,000
2024-02-20	57.000	57.600	56.300	56.600	56.600	337,000
2024-02-19	57.000	57.400	56.600	57.000	57.000	234,000
2024-02-16	55.900	57.100	55.900	57.000	57.000	521,000
2024-02-15	55.000	56.300	54.600	56.200	56.200	519,000
2024-02-05	54.100	54.100	53.400	54.000	54.000	248,000

← NewerPage 11 of 21 · 1,226 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.