Niko Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	55.600	56.400	55.600	56.000	56.000	565,000
2023-11-09	56.900	57.000	55.600	55.600	55.600	1,098,000
2023-11-08	59.400	60.000	56.300	56.900	56.900	4,536,000
2023-11-07	59.700	62.900	59.600	62.300	62.300	3,106,000
2023-11-06	58.900	59.800	58.500	59.500	59.500	555,000
2023-11-03	59.800	59.900	58.400	58.500	58.500	434,000
2023-11-02	58.700	59.600	58.500	59.500	59.500	962,000
2023-11-01	57.700	58.400	56.800	57.900	57.900	451,000
2023-10-31	58.800	59.400	57.300	57.300	57.300	531,000
2023-10-30	57.200	59.400	56.900	58.900	58.900	1,189,000
2023-10-27	59.300	59.400	56.800	56.800	56.800	1,344,000
2023-10-26	57.800	58.500	56.300	58.300	58.300	826,000
2023-10-25	57.800	58.900	57.700	58.300	58.300	469,000
2023-10-24	57.600	57.900	56.800	57.300	57.300	139,000
2023-10-23	56.000	58.200	56.000	57.300	57.300	458,000
2023-10-20	56.200	56.800	54.700	56.600	56.600	391,000
2023-10-19	56.900	57.200	55.800	56.200	56.200	519,000
2023-10-18	59.400	59.400	56.400	56.900	56.900	694,000
2023-10-17	58.500	59.700	58.500	58.700	58.700	961,000
2023-10-16	58.700	58.800	58.000	58.100	58.100	405,000
2023-10-13	59.500	59.700	58.000	59.100	59.100	803,000
2023-10-12	57.700	60.000	57.200	59.600	59.600	1,905,000
2023-10-11	58.000	58.000	57.200	57.300	57.300	607,000
2023-10-06	57.300	58.500	56.200	56.600	56.600	1,463,000
2023-10-05	58.600	58.700	57.500	57.500	57.500	518,000
2023-10-04	57.800	58.100	56.600	58.000	58.000	679,000
2023-10-03	57.200	58.000	57.000	57.600	57.600	815,000
2023-10-02	57.000	57.800	56.900	57.200	57.200	548,000
2023-09-28	57.500	58.000	57.200	57.200	57.200	690,000
2023-09-27	57.400	58.100	56.800	58.100	58.100	515,000
2023-09-26	57.600	58.400	57.100	57.500	57.500	613,000
2023-09-25	57.200	57.800	56.400	57.800	57.800	555,000
2023-09-22	55.000	56.800	54.500	56.800	56.800	453,000
2023-09-21	55.600	56.200	54.700	55.000	55.000	385,000
2023-09-20	57.100	57.200	55.100	56.200	56.200	593,000
2023-09-19	57.000	57.800	56.600	57.000	57.000	706,000
2023-09-18	57.000	58.200	56.700	57.800	57.800	605,000
2023-09-15	57.000	59.400	56.700	57.600	57.600	2,647,000
2023-09-14	56.000	57.900	55.700	57.200	57.200	2,696,000
2023-09-13	53.300	56.000	52.600	56.000	56.000	1,950,000
2023-09-12	52.800	53.100	52.200	52.900	52.900	769,000
2023-09-11	52.800	52.900	51.900	52.000	52.000	896,000
2023-09-08	51.100	52.300	51.000	51.800	51.800	379,000
2023-09-07	50.000	52.600	50.000	51.400	51.400	996,000
2023-09-06	50.300	51.400	50.000	50.000	50.000	424,000
2023-09-05	48.900	50.300	48.900	50.000	50.000	361,000
2023-09-04	48.550	48.800	48.300	48.650	48.650	103,000
2023-09-01	47.800	48.650	47.800	48.500	48.500	149,000
2023-08-31	48.000	48.300	48.000	48.250	48.250	97,000
2023-08-30	47.400	47.900	47.300	47.900	47.900	106,000
2023-08-29	46.900	47.150	46.650	47.100	47.100	104,000
2023-08-28	46.800	46.800	46.150	46.500	46.500	249,000
2023-08-25	45.800	46.850	45.800	46.800	46.800	242,000
2023-08-24	45.850	46.600	45.800	46.200	46.200	416,000
2023-08-23	45.259	45.948	45.259	45.603	45.203	606,680
2023-08-22	46.207	46.207	45.259	45.259	44.862	308,560
2023-08-21	46.121	46.293	45.776	45.862	45.460	135,720
2023-08-18	47.414	47.414	46.035	46.121	45.716	298,120
2023-08-17	53.500	54.800	53.200	54.500	54.500	568,000
2023-08-16	52.500	53.400	52.100	53.200	53.200	222,000

← NewerPage 13 of 21 · 1,223 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.