Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	54.100	54.100	53.400	54.000	54.000	248,000
2024-02-02	54.900	55.100	54.500	54.500	54.500	225,000
2024-02-01	54.800	54.900	54.300	54.800	54.800	189,000
2024-01-31	55.000	55.600	54.800	54.800	54.800	294,000
2024-01-30	56.000	56.000	54.900	54.900	54.900	351,000
2024-01-29	55.700	56.000	55.200	56.000	56.000	209,000
2024-01-26	56.500	56.500	55.600	55.600	55.600	385,000
2024-01-25	58.000	58.000	56.600	56.600	56.600	254,000
2024-01-24	57.400	58.100	57.400	57.500	57.500	416,000
2024-01-23	57.100	57.400	56.800	56.900	56.900	266,000
2024-01-22	57.000	57.400	56.600	57.100	57.100	395,000
2024-01-19	56.500	56.700	55.800	56.600	56.600	514,000
2024-01-18	56.400	56.700	55.200	55.800	55.800	247,000
2024-01-17	57.300	57.300	56.200	56.400	56.400	449,000
2024-01-16	56.400	57.400	55.600	57.400	57.400	893,000
2024-01-15	55.600	56.900	55.500	56.200	56.200	487,977
2024-01-12	56.000	56.200	55.500	55.500	55.500	289,000
2024-01-11	56.300	56.600	55.700	56.000	56.000	400,000
2024-01-10	57.000	57.300	56.200	56.400	56.400	303,000
2024-01-09	58.400	58.400	56.200	57.200	57.200	659,000
2024-01-08	59.800	60.100	58.400	58.500	58.500	227,000
2024-01-05	60.200	60.200	59.200	59.500	59.500	307,000
2024-01-04	60.400	61.400	59.500	59.600	59.600	396,000
2024-01-03	60.100	60.700	60.100	60.300	60.300	372,000
2024-01-02	62.300	62.300	60.600	60.900	60.900	374,000
2023-12-29	63.400	63.400	62.000	62.100	62.100	436,000
2023-12-28	63.200	63.800	62.700	62.900	62.900	592,000
2023-12-27	63.300	63.400	62.200	62.400	62.400	439,000
2023-12-26	62.900	63.600	62.400	62.700	62.700	603,000
2023-12-25	62.800	63.000	62.000	62.700	62.700	452,000
2023-12-22	61.600	62.500	61.600	62.400	62.400	690,000
2023-12-21	60.300	62.100	59.500	61.600	61.600	679,000
2023-12-20	61.900	61.900	60.800	61.000	61.000	494,000
2023-12-19	62.000	62.200	60.300	60.700	60.700	668,000
2023-12-18	63.000	63.000	62.000	62.000	62.000	496,000
2023-12-15	64.600	64.600	62.600	63.200	63.200	823,000
2023-12-14	64.800	64.800	63.500	64.300	64.300	680,000
2023-12-13	64.000	64.600	63.700	63.800	63.800	567,000
2023-12-12	63.500	65.200	63.400	64.300	64.300	1,836,000
2023-12-11	62.600	63.100	61.800	63.100	63.100	1,263,000
2023-12-08	63.600	63.700	62.500	62.800	62.800	1,184,000
2023-12-07	64.300	65.000	62.500	62.500	62.500	1,287,000
2023-12-06	63.800	65.600	63.200	64.900	64.900	2,543,000
2023-12-05	63.700	64.300	62.800	63.500	63.500	1,088,000
2023-12-04	65.500	65.500	63.600	64.000	64.000	1,906,000
2023-12-01	64.500	65.800	64.200	65.200	65.200	2,520,000
2023-11-30	64.200	66.200	62.100	65.200	65.200	9,294,000
2023-11-29	59.800	63.400	59.800	63.300	63.300	5,258,000
2023-11-28	58.800	59.800	58.200	59.800	59.800	691,000
2023-11-27	59.500	60.500	58.200	58.300	58.300	522,000
2023-11-24	58.700	59.900	58.700	59.500	59.500	648,000
2023-11-23	59.900	61.500	58.700	58.900	58.900	1,717,000
2023-11-22	58.100	60.800	57.900	59.900	59.900	2,214,000
2023-11-21	58.600	58.800	57.700	58.000	58.000	948,000
2023-11-20	56.400	58.700	56.400	58.500	58.500	2,178,000
2023-11-17	55.700	56.200	55.500	56.100	56.100	371,000
2023-11-16	56.200	56.300	55.500	55.700	55.700	340,000
2023-11-15	56.300	56.600	55.700	56.000	56.000	627,000
2023-11-14	55.000	55.900	54.900	55.500	55.500	335,000
2023-11-13	56.300	56.500	54.800	55.000	55.000	834,000

← NewerPage 12 of 21 · 1,227 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.